Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.02 | 23.19 | 22.92 | 23.17 | 918,319 | +0.11(+0.47%) |
Jun 27, 2014 | 23.03 | 23.19 | 22.79 | 23.06 | 2,764,040 | +0.07(+0.29%) |
Jun 26, 2014 | 22.97 | 23.12 | 22.72 | 23.00 | 1,087,391 | -0.05(-0.23%) |
Jun 25, 2014 | 22.84 | 23.13 | 22.82 | 23.05 | 1,017,402 | +0.18(+0.77%) |
Jun 24, 2014 | 22.92 | 23.29 | 22.85 | 22.88 | 1,201,424 | -0.11(-0.47%) |
Jun 23, 2014 | 23.05 | 23.25 | 22.96 | 22.98 | 1,187,364 | -0.04(-0.18%) |
Jun 20, 2014 | 23.08 | 23.13 | 22.96 | 23.02 | 1,807,547 | +0.01(+0.06%) |
Jun 19, 2014 | 22.83 | 23.06 | 22.83 | 23.01 | 1,319,349 | +0.19(+0.83%) |
Jun 18, 2014 | 22.74 | 22.86 | 22.63 | 22.82 | 964,206 | +0.07(+0.30%) |
Jun 17, 2014 | 22.57 | 22.85 | 22.41 | 22.75 | 896,910 | +0.14(+0.60%) |
Jun 16, 2014 | 22.63 | 22.71 | 22.49 | 22.62 | 1,217,189 | -0.01(-0.03%) |
Jun 13, 2014 | 22.61 | 22.70 | 22.40 | 22.63 | 931,189 | +0.01(+0.03%) |
Jun 12, 2014 | 22.69 | 22.80 | 22.54 | 22.62 | 1,071,222 | -0.07(-0.30%) |
Jun 11, 2014 | 22.79 | 22.86 | 22.45 | 22.69 | 1,443,064 | -0.13(-0.56%) |
Jun 10, 2014 | 23.22 | 23.26 | 22.79 | 22.81 | 1,818,606 | -0.29(-1.25%) |
Jun 06, 2014 | 22.87 | 23.09 | 22.83 | 23.10 | 767,381 | +0.24(+1.06%) |
Jun 05, 2014 | 22.70 | 22.86 | 22.60 | 22.86 | 890,642 | +0.17(+0.77%) |
Jun 04, 2014 | 22.74 | 22.85 | 22.67 | 22.69 | 959,625 | -0.11(-0.47%) |
Jun 03, 2014 | 22.77 | 22.82 | 22.73 | 22.79 | 752,714 | -0.01(-0.03%) |
Jun 02, 2014 | 22.72 | 22.85 | 22.70 | 22.80 | 1,216,761 | +0.07(+0.32%) |
May 30, 2014 | 22.58 | 22.76 | 22.57 | 22.73 | 1,147,824 | +0.10(+0.44%) |
May 29, 2014 | 22.64 | 22.78 | 22.59 | 22.63 | 1,266,004 | +0.01(+0.03%) |
May 28, 2014 | 22.64 | 22.75 | 22.55 | 22.62 | 1,089,853 | +0.05(+0.21%) |
May 27, 2014 | 22.61 | 22.73 | 22.53 | 22.57 | 948,522 | +0.06(+0.27%) |
May 23, 2014 | 22.33 | 22.51 | 22.51 | 22.51 | 787,423 | +0.18(+0.81%) |
May 22, 2014 | 22.12 | 22.35 | 22.10 | 22.33 | 476,323 | +0.19(+0.88%) |
May 21, 2014 | 22.18 | 22.24 | 22.06 | 22.14 | 954,055 | +0.09(+0.39%) |
May 20, 2014 | 22.25 | 22.38 | 21.97 | 22.05 | 1,200,792 | -0.31(-1.41%) |
May 19, 2014 | 22.27 | 22.43 | 22.08 | 22.37 | 1,290,117 | +0.09(+0.42%) |
May 16, 2014 | 22.08 | 22.28 | 22.03 | 22.27 | 1,159,824 | +0.20(+0.91%) |
May 15, 2014 | 22.20 | 22.20 | 21.80 | 22.07 | 1,243,536 | -0.19(-0.87%) |
May 14, 2014 | 22.69 | 22.71 | 22.24 | 22.27 | 1,285,598 | -0.47(-2.06%) |
May 13, 2014 | 22.73 | 22.82 | 22.61 | 22.73 | 1,064,367 | +0.06(+0.27%) |
May 12, 2014 | 22.49 | 22.78 | 22.49 | 22.67 | 1,367,204 | +0.29(+1.29%) |
May 09, 2014 | 22.06 | 22.54 | 21.96 | 22.39 | 1,725,255 | +0.25(+1.12%) |
May 08, 2014 | 22.08 | 22.35 | 21.96 | 22.14 | 1,468,447 | +0.04(+0.18%) |
May 07, 2014 | 21.72 | 22.11 | 21.65 | 22.10 | 2,287,605 | +0.48(+2.20%) |
May 06, 2014 | 21.83 | 21.86 | 21.55 | 21.62 | 1,969,270 | -0.27(-1.22%) |
May 05, 2014 | 22.27 | 22.29 | 21.86 | 21.89 | 2,212,371 | -0.48(-2.16%) |
May 02, 2014 | 22.10 | 22.51 | 22.06 | 22.37 | 1,310,582 | +0.32(+1.46%) |
May 01, 2014 | 22.00 | 22.16 | 21.90 | 22.05 | 1,217,087 | +0.03(+0.15%) |
Apr 30, 2014 | 21.90 | 22.10 | 21.82 | 22.02 | 1,498,170 | +0.11(+0.49%) |
Apr 29, 2014 | 21.82 | 22.03 | 21.76 | 21.91 | 1,445,638 | +0.13(+0.62%) |
Apr 28, 2014 | 21.45 | 21.82 | 21.27 | 21.78 | 1,866,738 | +0.36(+1.66%) |
Apr 25, 2014 | 22.31 | 22.37 | 21.13 | 21.42 | 3,265,710 | -1.19(-5.25%) |
Apr 24, 2014 | 22.37 | 22.68 | 22.30 | 22.61 | 1,745,196 | +0.23(+1.05%) |
Apr 23, 2014 | 22.36 | 22.41 | 22.10 | 22.37 | 1,041,374 | +0.02(+0.09%) |
Apr 22, 2014 | 22.14 | 22.37 | 22.14 | 22.35 | 1,055,260 | +0.23(+1.06%) |
Apr 21, 2014 | 22.11 | 22.22 | 22.02 | 22.12 | 788,220 | +0.04(+0.18%) |
Apr 17, 2014 | 22.08 | 22.08 | 22.08 | 22.08 | 1,926,023 | -0.05(-0.21%) |
Apr 16, 2014 | 21.90 | 22.12 | 21.80 | 22.12 | 908,994 | +0.36(+1.63%) |
Apr 15, 2014 | 21.72 | 21.83 | 21.42 | 21.77 | 1,263,392 | +0.13(+0.59%) |
Apr 14, 2014 | 21.56 | 21.72 | 21.49 | 21.64 | 1,203,195 | +0.23(+1.06%) |
Apr 11, 2014 | 21.42 | 21.66 | 21.34 | 21.41 | 1,225,706 | -0.17(-0.81%) |
Apr 10, 2014 | 22.00 | 22.11 | 21.59 | 21.59 | 1,262,051 | -0.40(-1.80%) |
Apr 09, 2014 | 21.82 | 22.08 | 21.72 | 21.98 | 917,331 | +0.20(+0.92%) |
Apr 08, 2014 | 21.41 | 21.84 | 21.31 | 21.78 | 1,298,632 | +0.38(+1.78%) |
Apr 07, 2014 | 21.80 | 21.81 | 21.39 | 21.40 | 1,644,629 | -0.42(-1.93%) |
Apr 04, 2014 | 21.98 | 22.36 | 21.78 | 21.82 | 1,074,398 | -0.04(-0.18%) |
Apr 03, 2014 | 21.98 | 21.99 | 21.81 | 21.86 | 944,414 | -0.05(-0.24%) |
Apr 02, 2014 | 21.74 | 22.04 | 21.58 | 21.92 | 959,423 | +0.12(+0.55%) |