Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.13 | 22.88 | 22.05 | 22.73 | 652,739 | +0.63(+2.85%) |
Jun 27, 2014 | 21.89 | 22.30 | 21.82 | 22.10 | 864,172 | +0.09(+0.41%) |
Jun 26, 2014 | 22.18 | 22.21 | 21.65 | 22.01 | 397,309 | -0.15(-0.68%) |
Jun 25, 2014 | 21.35 | 22.18 | 21.14 | 22.16 | 652,902 | +0.80(+3.75%) |
Jun 24, 2014 | 22.87 | 22.98 | 21.36 | 21.36 | 952,755 | -1.64(-7.13%) |
Jun 23, 2014 | 22.51 | 23.04 | 22.45 | 23.00 | 732,548 | +0.55(+2.45%) |
Jun 20, 2014 | 22.18 | 22.52 | 22.01 | 22.45 | 940,468 | +0.36(+1.63%) |
Jun 19, 2014 | 21.96 | 22.19 | 21.58 | 22.09 | 580,739 | +0.21(+0.96%) |
Jun 18, 2014 | 21.86 | 22.16 | 21.56 | 21.88 | 564,369 | +0.03(+0.14%) |
Jun 17, 2014 | 22.14 | 22.14 | 21.50 | 21.85 | 629,350 | -0.34(-1.53%) |
Jun 16, 2014 | 21.92 | 22.28 | 21.75 | 22.19 | 418,082 | +0.25(+1.14%) |
Jun 13, 2014 | 21.52 | 21.98 | 21.24 | 21.94 | 626,068 | +0.51(+2.38%) |
Jun 12, 2014 | 21.60 | 22.23 | 21.33 | 21.43 | 1,142,971 | +0.00(+0.00%) |
Jun 11, 2014 | 21.10 | 21.82 | 21.03 | 21.43 | 1,104,414 | +0.24(+1.13%) |
Jun 10, 2014 | 20.70 | 21.21 | 20.52 | 21.19 | 696,098 | +1.08(+5.37%) |
Jun 06, 2014 | 19.47 | 20.20 | 19.47 | 20.11 | 944,471 | +0.29(+1.46%) |
Jun 05, 2014 | 19.56 | 19.86 | 19.46 | 19.82 | 530,180 | +0.20(+1.02%) |
Jun 04, 2014 | 19.76 | 19.77 | 19.35 | 19.62 | 787,376 | -0.16(-0.81%) |
Jun 03, 2014 | 19.66 | 19.89 | 19.25 | 19.78 | 849,121 | +0.41(+2.12%) |
Jun 02, 2014 | 19.46 | 19.61 | 19.13 | 19.37 | 663,091 | -0.15(-0.77%) |
May 30, 2014 | 19.64 | 19.75 | 19.32 | 19.52 | 902,123 | -0.13(-0.66%) |
May 29, 2014 | 19.47 | 19.66 | 19.21 | 19.65 | 785,169 | +0.29(+1.50%) |
May 28, 2014 | 18.98 | 19.46 | 18.72 | 19.36 | 807,913 | +0.32(+1.68%) |
May 27, 2014 | 18.79 | 19.12 | 18.53 | 19.04 | 728,580 | +0.30(+1.60%) |
May 23, 2014 | 18.74 | 18.74 | 18.74 | 0 | +0.19(+1.02%) | |
May 22, 2014 | 18.20 | 18.86 | 18.03 | 18.55 | 530,735 | +0.35(+1.92%) |
May 21, 2014 | 18.34 | 18.67 | 18.09 | 18.20 | 1,051,372 | +0.01(+0.05%) |
May 20, 2014 | 18.67 | 18.70 | 18.15 | 18.19 | 761,008 | -0.65(-3.45%) |
May 19, 2014 | 18.58 | 18.86 | 18.45 | 18.84 | 586,270 | +0.45(+2.45%) |
May 16, 2014 | 18.25 | 18.41 | 17.92 | 18.39 | 615,382 | +0.19(+1.04%) |
May 15, 2014 | 18.25 | 18.35 | 17.59 | 18.20 | 1,243,564 | -0.11(-0.60%) |
May 14, 2014 | 18.77 | 18.90 | 18.30 | 18.31 | 880,172 | -0.52(-2.76%) |
May 13, 2014 | 18.82 | 18.96 | 18.53 | 18.83 | 1,109,721 | -0.01(-0.05%) |
May 12, 2014 | 19.05 | 19.29 | 18.77 | 18.84 | 1,083,683 | -0.20(-1.05%) |
May 09, 2014 | 19.04 | 19.11 | 18.41 | 19.04 | 2,382,424 | -0.85(-4.27%) |
May 08, 2014 | 20.45 | 20.63 | 19.86 | 19.89 | 1,516,120 | -0.61(-2.98%) |
May 07, 2014 | 20.60 | 20.62 | 19.93 | 20.50 | 1,102,996 | +0.05(+0.27%) |
May 06, 2014 | 20.49 | 20.72 | 20.31 | 20.45 | 464,260 | -0.13(-0.66%) |
May 05, 2014 | 20.57 | 20.85 | 20.26 | 20.58 | 514,172 | -0.12(-0.58%) |
May 02, 2014 | 20.76 | 21.03 | 20.56 | 20.70 | 700,031 | -0.01(-0.05%) |
May 01, 2014 | 20.76 | 20.97 | 20.32 | 20.71 | 1,275,148 | -0.04(-0.19%) |
Apr 30, 2014 | 20.14 | 20.80 | 19.90 | 20.75 | 1,047,159 | +0.49(+2.42%) |
Apr 29, 2014 | 19.78 | 20.67 | 19.57 | 20.26 | 1,087,770 | +0.57(+2.89%) |
Apr 28, 2014 | 19.78 | 20.06 | 19.46 | 19.69 | 1,065,902 | +0.06(+0.31%) |
Apr 25, 2014 | 19.85 | 20.20 | 19.60 | 19.63 | 1,176,054 | -0.30(-1.51%) |
Apr 24, 2014 | 19.89 | 20.37 | 19.70 | 19.93 | 1,075,546 | +0.16(+0.81%) |
Apr 23, 2014 | 19.93 | 20.13 | 19.64 | 19.77 | 1,240,179 | -0.10(-0.50%) |
Apr 22, 2014 | 19.68 | 19.94 | 19.56 | 19.87 | 1,151,939 | +0.25(+1.27%) |
Apr 21, 2014 | 19.53 | 20.11 | 19.40 | 19.62 | 1,573,310 | +0.11(+0.56%) |
Apr 17, 2014 | 19.51 | 19.51 | 19.51 | 0 | +0.36(+1.88%) | |
Apr 16, 2014 | 19.21 | 19.41 | 18.83 | 19.15 | 1,321,348 | +0.08(+0.42%) |
Apr 15, 2014 | 19.44 | 19.88 | 18.81 | 19.07 | 1,767,326 | -0.42(-2.15%) |
Apr 14, 2014 | 20.40 | 20.67 | 19.48 | 19.49 | 1,256,620 | -0.69(-3.42%) |
Apr 11, 2014 | 20.40 | 20.62 | 20.12 | 20.18 | 866,531 | -0.26(-1.27%) |
Apr 10, 2014 | 21.08 | 21.08 | 20.27 | 20.44 | 1,125,592 | -0.51(-2.43%) |
Apr 09, 2014 | 21.12 | 21.16 | 20.27 | 20.95 | 977,608 | -0.05(-0.24%) |
Apr 08, 2014 | 20.63 | 21.01 | 20.37 | 21.00 | 852,478 | +0.44(+2.14%) |
Apr 07, 2014 | 21.52 | 21.52 | 20.19 | 20.56 | 738,008 | -0.98(-4.55%) |
Apr 04, 2014 | 22.30 | 22.47 | 21.31 | 21.54 | 799,522 | -0.57(-2.58%) |
Apr 03, 2014 | 21.89 | 22.51 | 21.80 | 22.11 | 1,267,499 | +0.31(+1.42%) |
Apr 02, 2014 | 20.89 | 22.14 | 20.77 | 21.80 | 1,448,100 | +0.94(+4.51%) |