Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.99 | 22.14 | 21.84 | 22.11 | 390,765 | +0.03(+0.15%) |
Jun 27, 2014 | 21.75 | 22.12 | 21.65 | 22.08 | 747,635 | +0.15(+0.69%) |
Jun 26, 2014 | 21.99 | 22.05 | 21.63 | 21.93 | 228,539 | -0.01(-0.06%) |
Jun 25, 2014 | 21.46 | 21.99 | 21.25 | 21.94 | 305,089 | +0.35(+1.62%) |
Jun 24, 2014 | 21.75 | 22.08 | 21.58 | 21.59 | 343,032 | -0.21(-0.97%) |
Jun 23, 2014 | 22.08 | 22.16 | 21.80 | 21.80 | 414,026 | -0.33(-1.48%) |
Jun 20, 2014 | 21.88 | 22.23 | 21.67 | 22.13 | 1,806,917 | +0.36(+1.66%) |
Jun 19, 2014 | 21.95 | 21.95 | 21.60 | 21.77 | 199,452 | -0.16(-0.72%) |
Jun 18, 2014 | 21.84 | 22.02 | 21.60 | 21.93 | 248,913 | +0.09(+0.41%) |
Jun 17, 2014 | 21.35 | 21.91 | 21.35 | 21.84 | 396,220 | +0.42(+1.98%) |
Jun 16, 2014 | 21.46 | 21.67 | 21.26 | 21.41 | 242,362 | -0.10(-0.48%) |
Jun 13, 2014 | 21.72 | 22.00 | 21.45 | 21.52 | 490,030 | -0.09(-0.41%) |
Jun 12, 2014 | 21.43 | 21.66 | 21.32 | 21.60 | 304,201 | +0.08(+0.38%) |
Jun 11, 2014 | 21.72 | 21.73 | 20.87 | 21.52 | 328,078 | -0.26(-1.19%) |
Jun 10, 2014 | 21.96 | 21.96 | 21.65 | 21.78 | 370,692 | +0.19(+0.88%) |
Jun 06, 2014 | 21.33 | 21.69 | 21.13 | 21.59 | 373,473 | +0.36(+1.69%) |
Jun 05, 2014 | 20.64 | 21.34 | 20.56 | 21.23 | 376,850 | +0.58(+2.79%) |
Jun 04, 2014 | 20.69 | 20.83 | 20.56 | 20.66 | 350,903 | -0.07(-0.36%) |
Jun 03, 2014 | 20.62 | 20.89 | 20.59 | 20.73 | 367,393 | +0.01(+0.07%) |
Jun 02, 2014 | 20.51 | 20.83 | 20.31 | 20.72 | 338,472 | +0.20(+0.99%) |
May 30, 2014 | 20.62 | 20.78 | 20.44 | 20.52 | 248,741 | -0.03(-0.16%) |
May 29, 2014 | 20.60 | 20.73 | 20.49 | 20.55 | 276,443 | +0.01(+0.07%) |
May 28, 2014 | 20.56 | 20.61 | 20.35 | 20.54 | 312,288 | -0.07(-0.33%) |
May 27, 2014 | 20.19 | 20.60 | 20.08 | 20.60 | 338,341 | +0.45(+2.25%) |
May 23, 2014 | 20.01 | 20.15 | 20.15 | 20.15 | 254,324 | +0.14(+0.71%) |
May 22, 2014 | 19.90 | 20.09 | 19.83 | 20.01 | 122,818 | +0.09(+0.48%) |
May 21, 2014 | 19.83 | 20.08 | 19.79 | 19.91 | 411,529 | +0.12(+0.62%) |
May 20, 2014 | 19.92 | 19.92 | 19.64 | 19.79 | 545,454 | -0.13(-0.65%) |
May 19, 2014 | 19.55 | 19.94 | 19.52 | 19.92 | 324,298 | +0.37(+1.87%) |
May 16, 2014 | 19.53 | 19.69 | 19.35 | 19.55 | 424,402 | -0.04(-0.21%) |
May 15, 2014 | 19.53 | 19.65 | 19.09 | 19.59 | 480,953 | -0.04(-0.21%) |
May 14, 2014 | 19.99 | 20.08 | 19.53 | 19.64 | 719,845 | -0.35(-1.76%) |
May 13, 2014 | 20.34 | 20.35 | 19.98 | 19.99 | 345,207 | -0.33(-1.63%) |
May 12, 2014 | 19.97 | 20.35 | 19.83 | 20.32 | 411,858 | +0.45(+2.28%) |
May 09, 2014 | 19.41 | 19.89 | 19.30 | 19.87 | 369,072 | +0.39(+1.98%) |
May 08, 2014 | 19.65 | 19.85 | 19.45 | 19.48 | 300,254 | -0.14(-0.72%) |
May 07, 2014 | 19.30 | 19.64 | 19.09 | 19.62 | 394,203 | +0.33(+1.72%) |
May 06, 2014 | 19.50 | 19.60 | 19.20 | 19.29 | 371,784 | -0.22(-1.11%) |
May 05, 2014 | 19.51 | 19.70 | 19.30 | 19.51 | 303,774 | -0.17(-0.86%) |
May 02, 2014 | 19.64 | 20.06 | 19.61 | 19.68 | 345,251 | +0.07(+0.38%) |
May 01, 2014 | 19.74 | 19.84 | 19.35 | 19.60 | 525,996 | -0.20(-1.03%) |
Apr 30, 2014 | 19.79 | 19.85 | 19.45 | 19.80 | 529,748 | +0.04(+0.21%) |
Apr 29, 2014 | 20.25 | 20.39 | 19.68 | 19.76 | 346,656 | -0.29(-1.45%) |
Apr 28, 2014 | 20.27 | 20.54 | 19.91 | 20.06 | 506,230 | -0.14(-0.67%) |
Apr 25, 2014 | 20.48 | 20.48 | 20.16 | 20.19 | 572,462 | -0.32(-1.58%) |
Apr 24, 2014 | 20.82 | 20.94 | 20.45 | 20.52 | 570,031 | -0.14(-0.66%) |
Apr 23, 2014 | 20.58 | 20.79 | 20.51 | 20.65 | 336,128 | +0.09(+0.43%) |
Apr 22, 2014 | 20.64 | 20.89 | 20.41 | 20.56 | 400,705 | -0.01(-0.03%) |
Apr 21, 2014 | 20.62 | 20.73 | 20.35 | 20.57 | 522,501 | +0.03(+0.17%) |
Apr 17, 2014 | 20.18 | 20.54 | 20.54 | 20.54 | 525,337 | +0.35(+1.74%) |
Apr 16, 2014 | 20.29 | 20.29 | 20.06 | 20.18 | 574,230 | +0.08(+0.40%) |
Apr 15, 2014 | 20.09 | 20.22 | 19.70 | 20.10 | 497,033 | +0.00(+0.00%) |
Apr 14, 2014 | 20.32 | 20.49 | 19.86 | 20.10 | 377,692 | -0.03(-0.17%) |
Apr 11, 2014 | 20.01 | 20.27 | 19.78 | 20.14 | 506,116 | -0.09(-0.44%) |
Apr 10, 2014 | 20.45 | 20.57 | 20.10 | 20.22 | 876,307 | -0.26(-1.29%) |
Apr 09, 2014 | 20.71 | 20.79 | 20.33 | 20.49 | 569,669 | -0.22(-1.08%) |
Apr 08, 2014 | 20.69 | 20.89 | 20.53 | 20.71 | 747,609 | +0.01(+0.03%) |
Apr 07, 2014 | 20.79 | 20.98 | 20.33 | 20.71 | 547,208 | -0.09(-0.46%) |
Apr 04, 2014 | 21.25 | 21.32 | 20.62 | 20.80 | 824,717 | -0.26(-1.22%) |
Apr 03, 2014 | 21.08 | 21.14 | 20.84 | 21.06 | 428,005 | -0.06(-0.29%) |
Apr 02, 2014 | 21.21 | 21.21 | 20.96 | 21.12 | 298,268 | -0.01(-0.03%) |