Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2014 | 21.14 | 21.14 | 21.14 | 21.14 | 14 | -0.41(-1.89%) |
Jun 26, 2014 | 21.34 | 21.55 | 21.34 | 21.55 | 228 | -0.07(-0.31%) |
Jun 25, 2014 | 21.61 | 21.61 | 21.61 | 21.61 | 33 | -0.47(-2.14%) |
Jun 24, 2014 | 21.14 | 22.09 | 21.14 | 22.09 | 214 | +0.47(+2.19%) |
Jun 23, 2014 | 22.09 | 22.09 | 21.61 | 21.61 | 1,275 | -0.20(-0.93%) |
Jun 20, 2014 | 22.02 | 22.09 | 21.68 | 21.82 | 2,937 | -0.20(-0.92%) |
Jun 19, 2014 | 21.69 | 22.09 | 21.68 | 22.02 | 1,827 | -0.07(-0.31%) |
Jun 18, 2014 | 23.18 | 23.18 | 22.09 | 22.09 | 2,195 | -1.36(-5.79%) |
Jun 17, 2014 | 23.38 | 23.45 | 23.11 | 23.45 | 80 | +0.07(+0.28%) |
Jun 16, 2014 | 23.11 | 23.38 | 23.11 | 23.38 | 101 | +0.20(+0.88%) |
Jun 13, 2014 | 23.18 | 23.18 | 23.18 | 23.18 | 17 | +0.07(+0.29%) |
Jun 12, 2014 | 22.29 | 23.11 | 22.29 | 23.11 | 1,021 | +1.02(+4.62%) |
Jun 11, 2014 | 22.50 | 22.50 | 22.09 | 22.09 | 205 | -0.33(-1.47%) |
Jun 10, 2014 | 22.42 | 22.42 | 22.16 | 22.42 | 45 | +0.33(+1.50%) |
Jun 06, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 179 | +0.34(+1.56%) |
Jun 04, 2014 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.41(-1.84%) |
Jun 03, 2014 | 22.50 | 23.03 | 22.10 | 22.16 | 765 | -0.20(-0.90%) |
Jun 02, 2014 | 22.70 | 22.70 | 22.09 | 22.36 | 524 | -0.61(-2.67%) |
May 29, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.54(+2.42%) |
May 28, 2014 | 22.22 | 23.04 | 22.22 | 22.43 | 1,541 | +0.68(+3.13%) |
May 27, 2014 | 22.09 | 23.64 | 21.68 | 21.75 | 1,973 | -0.34(-1.54%) |
May 23, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 426 | -0.14(-0.61%) |
May 22, 2014 | 22.77 | 22.77 | 22.09 | 22.22 | 4,825 | -0.54(-2.39%) |
May 21, 2014 | 22.43 | 23.11 | 22.43 | 22.77 | 1,168 | +0.68(+3.08%) |
May 20, 2014 | 22.97 | 22.97 | 22.09 | 22.09 | 657 | -0.45(-2.00%) |
May 19, 2014 | 23.04 | 23.24 | 22.09 | 22.54 | 2,930 | +0.05(+0.22%) |
May 16, 2014 | 23.72 | 23.72 | 22.43 | 22.49 | 367 | -0.28(-1.22%) |
May 14, 2014 | 22.43 | 22.77 | 22.77 | 22.77 | 33 | -0.54(-2.30%) |
May 13, 2014 | 22.50 | 23.31 | 22.43 | 23.30 | 812 | +0.33(+1.44%) |
May 12, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 119 | +0.07(+0.30%) |
May 09, 2014 | 23.59 | 23.59 | 22.90 | 22.90 | 44 | +0.07(+0.30%) |
May 08, 2014 | 22.84 | 22.84 | 22.84 | 22.84 | 80 | -0.36(-1.57%) |
May 07, 2014 | 23.11 | 23.20 | 23.11 | 23.20 | 73 | +0.50(+2.20%) |
May 06, 2014 | 23.78 | 23.78 | 22.43 | 22.70 | 1,128 | -0.75(-3.19%) |
May 05, 2014 | 23.38 | 23.45 | 23.38 | 23.45 | 1,109 | +0.26(+1.12%) |
May 02, 2014 | 24.33 | 24.47 | 23.19 | 23.19 | 381 | -0.53(-2.24%) |
May 01, 2014 | 23.45 | 24.47 | 23.45 | 23.72 | 1,809 | -0.07(-0.29%) |
Apr 30, 2014 | 23.79 | 23.79 | 23.79 | 23.79 | 32 | +0.33(+1.42%) |
Apr 29, 2014 | 23.76 | 23.76 | 23.45 | 23.45 | 155 | -0.27(-1.12%) |
Apr 28, 2014 | 23.72 | 23.72 | 23.38 | 23.72 | 139 | +0.80(+3.48%) |
Apr 25, 2014 | 23.65 | 23.65 | 22.92 | 22.92 | 338 | -0.19(-0.81%) |
Apr 24, 2014 | 23.72 | 23.72 | 23.11 | 23.11 | 29 | -0.75(-3.13%) |
Apr 23, 2014 | 23.72 | 23.92 | 23.72 | 23.86 | 525 | +0.07(+0.29%) |
Apr 22, 2014 | 22.16 | 24.15 | 22.16 | 23.79 | 1,419 | +0.82(+3.58%) |
Apr 21, 2014 | 22.22 | 22.97 | 22.16 | 22.97 | 612 | +0.47(+2.08%) |
Apr 17, 2014 | 22.43 | 22.50 | 22.50 | 22.50 | 514 | -0.41(-1.78%) |
Apr 16, 2014 | 22.97 | 22.97 | 22.90 | 22.90 | 203 | -0.38(-1.64%) |
Apr 15, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 45 | +0.79(+3.50%) |
Apr 14, 2014 | 23.78 | 23.78 | 22.50 | 22.50 | 1,781 | +0.07(+0.30%) |
Apr 11, 2014 | 23.11 | 23.11 | 22.43 | 22.43 | 1,238 | -1.29(-5.44%) |
Apr 09, 2014 | 23.79 | 23.72 | 23.72 | 23.72 | 8 | -0.07(-0.29%) |
Apr 08, 2014 | 23.79 | 23.79 | 23.02 | 23.79 | 411 | +0.07(+0.29%) |
Apr 04, 2014 | 23.04 | 23.72 | 23.72 | 23.72 | 426 | +0.95(+4.18%) |
Apr 03, 2014 | 23.31 | 23.31 | 22.63 | 22.77 | 790 | -0.61(-2.62%) |
Apr 02, 2014 | 23.38 | 23.38 | 23.38 | 23.38 | 23 | -0.07(-0.29%) |