Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.95 | 23.29 | 22.68 | 23.27 | 402,473 | +0.33(+1.44%) |
Jun 27, 2014 | 22.61 | 23.01 | 22.61 | 22.94 | 573,566 | +0.14(+0.61%) |
Jun 26, 2014 | 22.97 | 23.09 | 22.59 | 22.80 | 178,683 | -0.12(-0.52%) |
Jun 25, 2014 | 22.76 | 23.04 | 22.69 | 22.92 | 283,618 | -0.02(-0.09%) |
Jun 24, 2014 | 23.04 | 23.55 | 22.92 | 22.94 | 314,132 | -0.10(-0.43%) |
Jun 23, 2014 | 23.24 | 23.32 | 22.86 | 23.04 | 195,820 | -0.09(-0.39%) |
Jun 20, 2014 | 23.17 | 23.30 | 22.99 | 23.13 | 735,516 | -0.02(-0.09%) |
Jun 19, 2014 | 22.55 | 23.22 | 22.51 | 23.15 | 356,374 | +0.59(+2.62%) |
Jun 18, 2014 | 22.57 | 22.80 | 22.07 | 22.56 | 399,273 | -0.20(-0.88%) |
Jun 17, 2014 | 22.43 | 22.98 | 22.29 | 22.76 | 222,401 | +0.30(+1.34%) |
Jun 16, 2014 | 22.19 | 22.65 | 22.02 | 22.46 | 377,357 | +0.18(+0.81%) |
Jun 13, 2014 | 22.67 | 22.77 | 22.28 | 22.28 | 106,389 | -0.31(-1.37%) |
Jun 12, 2014 | 22.78 | 22.94 | 22.48 | 22.59 | 119,863 | -0.29(-1.27%) |
Jun 11, 2014 | 22.91 | 23.05 | 22.72 | 22.88 | 176,849 | -0.21(-0.91%) |
Jun 10, 2014 | 23.05 | 23.33 | 22.96 | 23.09 | 127,201 | +0.07(+0.30%) |
Jun 06, 2014 | 22.44 | 23.11 | 22.39 | 23.02 | 227,089 | +0.74(+3.32%) |
Jun 05, 2014 | 22.30 | 22.34 | 21.97 | 22.28 | 761,899 | +0.14(+0.63%) |
Jun 04, 2014 | 22.74 | 23.02 | 21.94 | 22.14 | 487,350 | -1.34(-5.71%) |
Jun 03, 2014 | 24.01 | 24.08 | 23.47 | 23.48 | 663,433 | -0.58(-2.41%) |
Jun 02, 2014 | 24.23 | 24.44 | 23.95 | 24.06 | 199,364 | +0.09(+0.38%) |
May 30, 2014 | 24.35 | 24.35 | 23.96 | 23.97 | 122,802 | -0.30(-1.24%) |
May 29, 2014 | 24.47 | 24.71 | 23.99 | 24.27 | 74,725 | -0.04(-0.16%) |
May 28, 2014 | 24.54 | 24.78 | 24.15 | 24.31 | 129,705 | -0.21(-0.86%) |
May 27, 2014 | 24.38 | 24.66 | 24.25 | 24.52 | 229,852 | +0.41(+1.70%) |
May 23, 2014 | 23.48 | 24.11 | 24.11 | 24.11 | 150,500 | +0.61(+2.60%) |
May 22, 2014 | 23.36 | 23.62 | 23.25 | 23.50 | 51,022 | +0.19(+0.82%) |
May 21, 2014 | 23.14 | 23.44 | 23.00 | 23.31 | 133,555 | +0.28(+1.22%) |
May 20, 2014 | 23.83 | 23.83 | 22.89 | 23.03 | 247,856 | -0.79(-3.32%) |
May 19, 2014 | 23.53 | 24.14 | 23.30 | 23.82 | 167,818 | +0.29(+1.23%) |
May 16, 2014 | 23.28 | 23.58 | 23.17 | 23.53 | 151,028 | +0.23(+0.99%) |
May 15, 2014 | 23.57 | 23.76 | 22.89 | 23.30 | 238,434 | -0.51(-2.14%) |
May 14, 2014 | 24.46 | 24.62 | 23.75 | 23.81 | 164,856 | -0.82(-3.33%) |
May 13, 2014 | 24.67 | 24.82 | 24.51 | 24.63 | 129,578 | -0.01(-0.04%) |
May 12, 2014 | 24.09 | 24.77 | 24.09 | 24.64 | 218,538 | +0.59(+2.45%) |
May 09, 2014 | 23.55 | 24.14 | 23.41 | 24.05 | 215,616 | +0.37(+1.56%) |
May 08, 2014 | 24.10 | 24.25 | 23.64 | 23.68 | 147,924 | -0.39(-1.62%) |
May 07, 2014 | 24.01 | 24.91 | 23.77 | 24.07 | 184,530 | +0.08(+0.33%) |
May 06, 2014 | 24.12 | 24.54 | 23.98 | 23.99 | 162,381 | -0.34(-1.40%) |
May 05, 2014 | 24.85 | 24.85 | 24.27 | 24.33 | 199,331 | -0.66(-2.64%) |
May 02, 2014 | 25.08 | 25.61 | 24.88 | 24.99 | 217,831 | +0.06(+0.24%) |
May 01, 2014 | 25.37 | 25.41 | 24.68 | 24.93 | 290,612 | -0.56(-2.20%) |
Apr 30, 2014 | 23.65 | 25.64 | 23.65 | 25.49 | 383,138 | +1.89(+8.01%) |
Apr 29, 2014 | 23.72 | 23.96 | 23.36 | 23.60 | 270,169 | -0.03(-0.13%) |
Apr 28, 2014 | 24.08 | 24.26 | 23.27 | 23.63 | 272,944 | -0.28(-1.17%) |
Apr 25, 2014 | 23.90 | 24.11 | 23.75 | 23.91 | 275,798 | -0.02(-0.08%) |
Apr 24, 2014 | 24.15 | 24.18 | 23.91 | 23.93 | 193,054 | -0.03(-0.13%) |
Apr 23, 2014 | 23.76 | 24.44 | 23.76 | 23.96 | 306,322 | -0.60(-2.44%) |
Apr 22, 2014 | 24.37 | 24.69 | 24.11 | 24.56 | 203,011 | +0.17(+0.70%) |
Apr 21, 2014 | 24.38 | 24.44 | 23.90 | 24.39 | 117,484 | -0.03(-0.12%) |
Apr 17, 2014 | 24.96 | 24.42 | 24.42 | 24.42 | 183,000 | +0.34(+1.41%) |
Apr 16, 2014 | 24.34 | 24.44 | 23.95 | 24.08 | 154,509 | -0.12(-0.50%) |
Apr 15, 2014 | 24.03 | 24.29 | 23.78 | 24.20 | 253,640 | +0.23(+0.96%) |
Apr 14, 2014 | 24.26 | 24.26 | 23.82 | 23.97 | 159,982 | +0.02(+0.08%) |
Apr 11, 2014 | 24.03 | 24.23 | 23.95 | 23.95 | 171,479 | -0.27(-1.11%) |
Apr 10, 2014 | 24.61 | 24.61 | 23.90 | 24.22 | 221,544 | -0.35(-1.42%) |
Apr 09, 2014 | 24.48 | 24.65 | 23.78 | 24.57 | 219,659 | +0.45(+1.87%) |
Apr 08, 2014 | 23.82 | 24.41 | 23.79 | 24.12 | 181,829 | +0.17(+0.71%) |
Apr 07, 2014 | 24.33 | 24.43 | 23.60 | 23.95 | 201,813 | -0.51(-2.09%) |
Apr 04, 2014 | 25.37 | 25.45 | 24.38 | 24.46 | 236,983 | -0.77(-3.05%) |
Apr 03, 2014 | 24.94 | 25.38 | 24.92 | 25.23 | 250,345 | +0.23(+0.92%) |
Apr 02, 2014 | 25.29 | 25.29 | 24.80 | 25.00 | 210,317 | -0.29(-1.15%) |