Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.65 | 19.75 | 19.23 | 19.30 | 5,064,887 | -0.23(-1.16%) |
Jun 27, 2014 | 19.94 | 20.07 | 19.52 | 19.52 | 20,153,498 | -0.40(-2.03%) |
Jun 26, 2014 | 19.86 | 19.98 | 19.74 | 19.93 | 3,037,849 | +0.01(+0.04%) |
Jun 25, 2014 | 19.80 | 19.99 | 19.58 | 19.92 | 3,749,362 | +0.05(+0.24%) |
Jun 24, 2014 | 20.21 | 20.24 | 19.79 | 19.87 | 2,802,202 | -0.33(-1.64%) |
Jun 23, 2014 | 20.06 | 20.28 | 19.98 | 20.20 | 5,390,687 | +0.04(+0.20%) |
Jun 20, 2014 | 19.78 | 20.29 | 19.78 | 20.16 | 15,191,592 | +0.29(+1.46%) |
Jun 19, 2014 | 19.94 | 19.99 | 19.77 | 19.87 | 2,851,501 | -0.02(-0.08%) |
Jun 18, 2014 | 19.90 | 19.99 | 19.76 | 19.89 | 2,649,244 | -0.03(-0.16%) |
Jun 17, 2014 | 19.90 | 20.16 | 19.66 | 19.92 | 4,325,784 | -0.04(-0.20%) |
Jun 16, 2014 | 20.14 | 20.27 | 19.90 | 19.96 | 4,669,463 | -0.19(-0.92%) |
Jun 13, 2014 | 20.11 | 20.22 | 19.85 | 20.15 | 2,533,497 | +0.01(+0.04%) |
Jun 12, 2014 | 19.88 | 20.24 | 19.82 | 20.14 | 4,843,657 | +0.26(+1.30%) |
Jun 11, 2014 | 19.77 | 20.02 | 19.48 | 19.88 | 4,031,165 | +0.04(+0.20%) |
Jun 10, 2014 | 19.65 | 19.89 | 19.57 | 19.84 | 5,021,261 | +0.79(+4.15%) |
Jun 06, 2014 | 19.06 | 19.11 | 18.90 | 19.05 | 1,559,838 | +0.07(+0.38%) |
Jun 05, 2014 | 18.76 | 19.09 | 18.76 | 18.98 | 3,039,691 | +0.00(+0.00%) |
Jun 04, 2014 | 18.93 | 19.04 | 18.87 | 18.98 | 6,662,170 | +0.04(+0.21%) |
Jun 03, 2014 | 19.03 | 19.13 | 18.76 | 18.93 | 4,668,781 | -0.05(-0.26%) |
Jun 02, 2014 | 18.99 | 19.17 | 18.93 | 18.98 | 4,720,921 | -0.03(-0.17%) |
May 30, 2014 | 19.15 | 19.15 | 18.97 | 19.02 | 1,689,196 | -0.10(-0.51%) |
May 29, 2014 | 19.16 | 19.35 | 19.07 | 19.11 | 2,055,668 | -0.03(-0.17%) |
May 28, 2014 | 19.39 | 19.52 | 19.07 | 19.14 | 1,864,119 | -0.27(-1.37%) |
May 27, 2014 | 19.45 | 19.60 | 19.38 | 19.41 | 1,720,993 | -0.02(-0.13%) |
May 23, 2014 | 19.51 | 19.44 | 19.44 | 19.44 | 2,044,191 | -0.16(-0.82%) |
May 22, 2014 | 19.72 | 19.72 | 19.50 | 19.60 | 828,691 | -0.02(-0.08%) |
May 21, 2014 | 19.50 | 19.68 | 19.50 | 19.61 | 995,485 | +0.05(+0.25%) |
May 20, 2014 | 19.68 | 19.86 | 19.46 | 19.56 | 1,843,800 | -0.17(-0.86%) |
May 19, 2014 | 19.50 | 19.78 | 19.35 | 19.73 | 748,971 | +0.19(+0.99%) |
May 16, 2014 | 19.69 | 19.73 | 19.45 | 19.54 | 1,279,205 | -0.07(-0.37%) |
May 15, 2014 | 19.94 | 20.11 | 19.44 | 19.61 | 3,621,454 | -0.38(-1.90%) |
May 14, 2014 | 20.15 | 20.15 | 19.90 | 19.99 | 538,039 | -0.03(-0.16%) |
May 13, 2014 | 20.10 | 20.19 | 19.88 | 20.02 | 840,819 | -0.14(-0.68%) |
May 12, 2014 | 20.32 | 20.42 | 20.01 | 20.16 | 3,836,091 | -0.17(-0.83%) |
May 09, 2014 | 20.27 | 20.37 | 20.04 | 20.33 | 3,278,353 | -0.02(-0.08%) |
May 08, 2014 | 19.77 | 20.36 | 19.57 | 20.35 | 12,583,089 | +0.63(+3.19%) |
May 07, 2014 | 19.52 | 19.74 | 19.39 | 19.72 | 7,316,403 | +0.21(+1.08%) |
May 06, 2014 | 19.48 | 19.55 | 19.38 | 19.51 | 2,227,538 | +0.02(+0.08%) |
May 05, 2014 | 19.33 | 19.49 | 19.29 | 19.49 | 2,040,069 | +0.08(+0.42%) |
May 02, 2014 | 19.39 | 19.45 | 19.26 | 19.41 | 1,887,257 | +0.03(+0.17%) |
May 01, 2014 | 19.72 | 19.81 | 19.35 | 19.38 | 6,916,515 | -0.11(-0.58%) |
Apr 30, 2014 | 19.38 | 19.52 | 19.27 | 19.49 | 5,253,817 | +0.12(+0.63%) |
Apr 29, 2014 | 19.40 | 19.51 | 19.35 | 19.37 | 8,243,864 | -0.02(-0.12%) |
Apr 28, 2014 | 19.69 | 19.69 | 19.29 | 19.39 | 3,089,489 | -0.29(-1.48%) |
Apr 25, 2014 | 19.64 | 19.77 | 19.48 | 19.69 | 1,588,172 | +0.01(+0.04%) |
Apr 24, 2014 | 19.64 | 19.90 | 19.52 | 19.68 | 5,271,628 | +0.08(+0.41%) |
Apr 23, 2014 | 19.56 | 19.64 | 19.41 | 19.60 | 1,860,335 | +0.19(+1.00%) |
Apr 22, 2014 | 19.31 | 19.72 | 19.31 | 19.40 | 8,892,881 | +0.05(+0.25%) |
Apr 21, 2014 | 19.27 | 19.40 | 19.25 | 19.35 | 1,496,929 | +0.08(+0.42%) |
Apr 17, 2014 | 19.57 | 19.27 | 19.27 | 19.27 | 3,959,777 | -0.21(-1.08%) |
Apr 16, 2014 | 19.31 | 19.56 | 19.30 | 19.48 | 6,977,245 | +0.17(+0.88%) |
Apr 15, 2014 | 19.37 | 19.50 | 19.16 | 19.31 | 5,879,234 | -0.10(-0.50%) |
Apr 14, 2014 | 19.72 | 19.84 | 19.21 | 19.41 | 6,255,388 | -0.12(-0.62%) |
Apr 11, 2014 | 19.33 | 19.67 | 19.21 | 19.53 | 14,039,625 | +0.18(+0.92%) |