Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.99 | 21.18 | 20.85 | 20.99 | 867,837 | -0.06(-0.28%) |
Jun 27, 2014 | 20.66 | 21.08 | 20.66 | 21.05 | 898,323 | +0.27(+1.31%) |
Jun 26, 2014 | 20.76 | 20.82 | 20.62 | 20.78 | 255,482 | +0.03(+0.12%) |
Jun 25, 2014 | 20.37 | 20.79 | 20.37 | 20.75 | 367,657 | +0.23(+1.13%) |
Jun 24, 2014 | 20.52 | 20.77 | 20.48 | 20.52 | 738,786 | -0.01(-0.04%) |
Jun 23, 2014 | 20.56 | 20.65 | 20.40 | 20.53 | 1,836,035 | +0.00(+0.00%) |
Jun 20, 2014 | 20.70 | 20.70 | 20.50 | 20.53 | 1,209,369 | -0.17(-0.80%) |
Jun 19, 2014 | 20.59 | 20.76 | 20.53 | 20.69 | 391,041 | +0.11(+0.55%) |
Jun 18, 2014 | 20.23 | 20.60 | 20.23 | 20.58 | 590,235 | +0.34(+1.67%) |
Jun 17, 2014 | 20.26 | 20.48 | 20.23 | 20.24 | 559,678 | -0.07(-0.34%) |
Jun 16, 2014 | 20.05 | 20.44 | 19.96 | 20.31 | 648,829 | +0.25(+1.24%) |
Jun 13, 2014 | 20.11 | 20.18 | 19.94 | 20.06 | 442,729 | -0.03(-0.13%) |
Jun 12, 2014 | 19.88 | 20.11 | 19.72 | 20.09 | 695,679 | +0.13(+0.66%) |
Jun 11, 2014 | 19.95 | 20.11 | 19.88 | 19.95 | 561,059 | -0.12(-0.59%) |
Jun 10, 2014 | 20.05 | 20.32 | 19.96 | 20.07 | 589,568 | -0.09(-0.45%) |
Jun 06, 2014 | 20.14 | 20.27 | 20.11 | 20.16 | 802,421 | +0.10(+0.49%) |
Jun 05, 2014 | 19.68 | 20.07 | 19.68 | 20.06 | 852,531 | +0.37(+1.89%) |
Jun 04, 2014 | 19.51 | 19.70 | 19.46 | 19.69 | 1,210,621 | +0.19(+0.95%) |
Jun 03, 2014 | 19.88 | 19.96 | 19.29 | 19.51 | 1,999,567 | -0.44(-2.23%) |
Jun 02, 2014 | 20.03 | 20.16 | 19.82 | 19.95 | 1,052,444 | -0.09(-0.47%) |
May 30, 2014 | 19.88 | 20.21 | 19.82 | 20.05 | 1,298,180 | +0.23(+1.16%) |
May 29, 2014 | 19.90 | 19.92 | 19.61 | 19.82 | 996,969 | -0.26(-1.29%) |
May 28, 2014 | 19.90 | 20.09 | 19.82 | 20.08 | 1,068,370 | +0.23(+1.14%) |
May 27, 2014 | 19.61 | 19.90 | 19.47 | 19.85 | 917,698 | +0.40(+2.06%) |
May 23, 2014 | 19.45 | 19.45 | 19.45 | 19.45 | 1,667,310 | -0.01(-0.06%) |
May 22, 2014 | 19.24 | 19.57 | 19.17 | 19.46 | 274,005 | +0.27(+1.41%) |
May 21, 2014 | 19.21 | 19.23 | 19.07 | 19.19 | 820,241 | +0.01(+0.06%) |
May 20, 2014 | 19.08 | 19.24 | 18.99 | 19.18 | 1,333,845 | +0.08(+0.44%) |
May 19, 2014 | 19.14 | 19.20 | 18.93 | 19.10 | 849,005 | -0.03(-0.15%) |
May 16, 2014 | 18.62 | 19.15 | 18.62 | 19.12 | 1,106,135 | +0.51(+2.72%) |
May 15, 2014 | 18.33 | 18.64 | 18.29 | 18.62 | 924,887 | +0.21(+1.15%) |
May 14, 2014 | 18.24 | 18.48 | 18.04 | 18.41 | 828,402 | +0.19(+1.06%) |
May 13, 2014 | 18.13 | 18.28 | 18.11 | 18.21 | 783,295 | +0.07(+0.36%) |
May 12, 2014 | 18.10 | 18.30 | 18.06 | 18.15 | 1,190,373 | +0.14(+0.77%) |
May 09, 2014 | 17.84 | 18.10 | 17.84 | 18.01 | 719,300 | +0.09(+0.53%) |
May 08, 2014 | 17.98 | 18.14 | 17.84 | 17.91 | 813,370 | -0.04(-0.20%) |
May 07, 2014 | 17.89 | 18.20 | 17.62 | 17.95 | 765,019 | +0.40(+2.28%) |
May 06, 2014 | 17.72 | 17.87 | 17.53 | 17.55 | 470,622 | -0.19(-1.09%) |
May 05, 2014 | 17.62 | 17.82 | 17.60 | 17.74 | 305,282 | +0.01(+0.06%) |
May 02, 2014 | 17.94 | 18.04 | 17.60 | 17.73 | 622,464 | -0.23(-1.28%) |
May 01, 2014 | 18.06 | 18.13 | 17.81 | 17.96 | 622,214 | -0.16(-0.89%) |
Apr 30, 2014 | 18.14 | 18.17 | 17.93 | 18.12 | 385,100 | -0.01(-0.08%) |
Apr 29, 2014 | 18.27 | 18.34 | 18.13 | 18.14 | 710,214 | -0.05(-0.30%) |
Apr 28, 2014 | 17.90 | 18.28 | 17.86 | 18.19 | 539,115 | +0.31(+1.73%) |
Apr 25, 2014 | 17.89 | 18.04 | 17.76 | 17.88 | 518,946 | -0.03(-0.14%) |
Apr 24, 2014 | 17.90 | 17.97 | 17.82 | 17.91 | 499,152 | +0.08(+0.45%) |
Apr 23, 2014 | 17.73 | 17.91 | 17.69 | 17.83 | 496,277 | +0.08(+0.43%) |
Apr 22, 2014 | 17.85 | 17.93 | 17.69 | 17.75 | 331,236 | -0.02(-0.12%) |
Apr 21, 2014 | 17.83 | 17.92 | 17.66 | 17.77 | 266,648 | +0.02(+0.12%) |
Apr 17, 2014 | 17.89 | 17.75 | 17.75 | 17.75 | 641,019 | -0.15(-0.81%) |
Apr 16, 2014 | 18.06 | 18.06 | 17.76 | 17.90 | 355,499 | -0.03(-0.16%) |
Apr 15, 2014 | 17.68 | 17.95 | 17.48 | 17.93 | 501,839 | +0.35(+1.97%) |
Apr 14, 2014 | 17.66 | 17.72 | 17.46 | 17.58 | 747,334 | +0.09(+0.54%) |
Apr 11, 2014 | 17.56 | 17.77 | 17.39 | 17.48 | 694,666 | -0.21(-1.21%) |
Apr 10, 2014 | 18.05 | 18.17 | 17.64 | 17.70 | 545,665 | -0.36(-2.02%) |
Apr 09, 2014 | 18.01 | 18.10 | 17.82 | 18.06 | 666,446 | +0.09(+0.51%) |
Apr 08, 2014 | 17.73 | 18.02 | 17.65 | 17.97 | 631,997 | +0.30(+1.71%) |
Apr 07, 2014 | 17.78 | 17.91 | 17.67 | 17.67 | 586,876 | -0.21(-1.18%) |
Apr 04, 2014 | 18.19 | 18.30 | 17.79 | 17.88 | 554,847 | -0.19(-1.07%) |
Apr 03, 2014 | 18.06 | 18.15 | 17.96 | 18.08 | 366,772 | +0.03(+0.14%) |
Apr 02, 2014 | 18.06 | 18.13 | 17.93 | 18.05 | 297,023 | -0.02(-0.10%) |