Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.96 | 23.32 | 22.35 | 23.20 | 163,196 | +0.28(+1.22%) |
Jun 27, 2014 | 22.75 | 23.21 | 21.88 | 22.92 | 1,636,028 | +0.24(+1.06%) |
Jun 26, 2014 | 23.27 | 23.43 | 22.63 | 22.68 | 109,706 | -0.57(-2.45%) |
Jun 25, 2014 | 23.26 | 23.85 | 22.93 | 23.25 | 267,920 | -0.21(-0.90%) |
Jun 24, 2014 | 23.32 | 24.18 | 23.19 | 23.46 | 426,258 | +0.40(+1.73%) |
Jun 23, 2014 | 23.57 | 23.57 | 22.84 | 23.06 | 237,071 | -0.52(-2.21%) |
Jun 20, 2014 | 23.15 | 23.73 | 22.97 | 23.58 | 474,464 | +0.43(+1.86%) |
Jun 19, 2014 | 23.13 | 23.20 | 22.41 | 23.15 | 238,361 | +0.11(+0.48%) |
Jun 18, 2014 | 21.86 | 23.10 | 21.68 | 23.04 | 353,006 | +1.26(+5.79%) |
Jun 17, 2014 | 22.61 | 22.81 | 21.66 | 21.78 | 203,027 | -0.93(-4.10%) |
Jun 16, 2014 | 21.90 | 22.80 | 21.75 | 22.71 | 172,205 | +0.85(+3.89%) |
Jun 13, 2014 | 22.01 | 22.01 | 21.27 | 21.86 | 113,469 | -0.44(-1.97%) |
Jun 12, 2014 | 22.20 | 22.45 | 21.87 | 22.30 | 160,578 | -0.03(-0.13%) |
Jun 11, 2014 | 22.10 | 22.42 | 21.69 | 22.33 | 194,354 | +0.05(+0.22%) |
Jun 10, 2014 | 21.23 | 22.32 | 21.02 | 22.28 | 201,049 | +1.16(+5.49%) |
Jun 06, 2014 | 20.93 | 21.17 | 20.76 | 21.12 | 115,002 | +0.22(+1.05%) |
Jun 05, 2014 | 20.42 | 20.97 | 20.31 | 20.90 | 151,626 | +0.56(+2.75%) |
Jun 04, 2014 | 20.08 | 20.69 | 19.70 | 20.34 | 107,340 | +0.21(+1.04%) |
Jun 03, 2014 | 20.34 | 20.80 | 19.99 | 20.13 | 147,322 | -0.37(-1.80%) |
Jun 02, 2014 | 21.36 | 21.50 | 20.02 | 20.50 | 177,847 | -0.91(-4.25%) |
May 30, 2014 | 21.52 | 21.80 | 20.80 | 21.41 | 244,263 | -0.22(-1.02%) |
May 29, 2014 | 20.49 | 22.05 | 20.48 | 21.63 | 346,745 | +1.24(+6.08%) |
May 28, 2014 | 19.38 | 20.58 | 19.38 | 20.39 | 208,645 | +1.29(+6.75%) |
May 27, 2014 | 18.78 | 19.38 | 18.56 | 19.10 | 81,685 | +0.34(+1.81%) |
May 23, 2014 | 18.70 | 18.76 | 18.76 | 18.76 | 60,000 | +0.11(+0.59%) |
May 22, 2014 | 18.35 | 18.70 | 18.02 | 18.65 | 51,165 | +0.30(+1.63%) |
May 21, 2014 | 18.11 | 19.66 | 17.81 | 18.35 | 117,622 | +0.20(+1.10%) |
May 20, 2014 | 19.24 | 19.24 | 18.02 | 18.15 | 140,937 | -1.13(-5.86%) |
May 19, 2014 | 17.99 | 19.60 | 17.99 | 19.28 | 235,663 | +1.13(+6.23%) |
May 16, 2014 | 18.04 | 18.29 | 17.67 | 18.15 | 135,534 | +0.00(+0.00%) |
May 15, 2014 | 17.43 | 18.48 | 17.34 | 18.15 | 303,185 | +0.93(+5.40%) |
May 14, 2014 | 17.17 | 17.50 | 16.93 | 17.22 | 179,715 | -0.04(-0.23%) |
May 13, 2014 | 17.40 | 17.95 | 17.21 | 17.26 | 168,655 | -0.18(-1.03%) |
May 12, 2014 | 17.57 | 17.64 | 17.08 | 17.44 | 276,381 | -0.13(-0.74%) |
May 09, 2014 | 18.03 | 18.88 | 15.52 | 17.57 | 1,153,799 | -1.43(-7.53%) |
May 08, 2014 | 19.50 | 20.01 | 18.01 | 19.00 | 221,954 | -1.00(-5.00%) |
May 07, 2014 | 21.05 | 21.05 | 19.51 | 20.00 | 307,134 | -0.90(-4.31%) |
May 06, 2014 | 21.40 | 21.46 | 20.89 | 20.90 | 133,110 | -0.55(-2.56%) |
May 05, 2014 | 21.70 | 21.77 | 20.88 | 21.45 | 115,549 | -0.36(-1.65%) |
May 02, 2014 | 21.92 | 22.14 | 21.35 | 21.81 | 129,755 | -0.16(-0.73%) |
May 01, 2014 | 22.56 | 22.57 | 21.55 | 21.97 | 234,074 | -0.53(-2.36%) |
Apr 30, 2014 | 22.76 | 22.76 | 22.07 | 22.50 | 189,336 | -0.34(-1.49%) |
Apr 29, 2014 | 22.60 | 23.09 | 22.13 | 22.84 | 92,683 | +0.16(+0.71%) |
Apr 28, 2014 | 23.53 | 24.25 | 22.19 | 22.68 | 192,408 | -0.87(-3.69%) |
Apr 25, 2014 | 23.34 | 23.80 | 23.01 | 23.55 | 204,985 | +0.04(+0.17%) |
Apr 24, 2014 | 23.79 | 23.79 | 23.09 | 23.51 | 216,513 | -0.12(-0.51%) |
Apr 23, 2014 | 23.81 | 24.24 | 23.43 | 23.63 | 227,522 | -0.22(-0.92%) |
Apr 22, 2014 | 23.34 | 23.95 | 23.04 | 23.85 | 250,567 | +0.46(+1.97%) |
Apr 21, 2014 | 23.65 | 24.00 | 23.16 | 23.39 | 107,022 | -0.22(-0.93%) |
Apr 17, 2014 | 22.70 | 23.61 | 23.61 | 23.61 | 216,700 | +0.91(+4.01%) |
Apr 16, 2014 | 21.50 | 22.97 | 21.25 | 22.70 | 121,123 | +1.19(+5.53%) |
Apr 15, 2014 | 21.51 | 21.70 | 20.84 | 21.51 | 206,817 | -0.02(-0.09%) |
Apr 14, 2014 | 20.84 | 21.75 | 20.65 | 21.53 | 158,091 | +0.80(+3.86%) |
Apr 11, 2014 | 21.57 | 22.05 | 20.42 | 20.73 | 227,618 | -1.06(-4.86%) |
Apr 10, 2014 | 23.00 | 23.13 | 21.26 | 21.79 | 393,881 | -1.51(-6.48%) |
Apr 09, 2014 | 21.94 | 23.64 | 21.94 | 23.30 | 352,124 | +1.31(+5.96%) |
Apr 08, 2014 | 20.07 | 22.14 | 20.01 | 21.99 | 396,525 | +1.00(+4.76%) |
Apr 07, 2014 | 22.19 | 22.52 | 20.74 | 20.99 | 304,601 | -1.39(-6.21%) |
Apr 04, 2014 | 23.64 | 23.64 | 22.22 | 22.38 | 329,467 | -1.18(-5.01%) |
Apr 03, 2014 | 24.29 | 24.57 | 23.40 | 23.56 | 221,802 | -0.73(-3.01%) |
Apr 02, 2014 | 24.40 | 24.58 | 23.60 | 24.29 | 319,385 | -0.07(-0.29%) |