Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.20 | 20.61 | 20.03 | 20.53 | 8,084,608 | +0.20(+0.99%) |
Jun 27, 2014 | 20.17 | 20.46 | 20.08 | 20.33 | 6,315,286 | +0.10(+0.48%) |
Jun 26, 2014 | 20.00 | 20.25 | 19.74 | 20.23 | 8,220,635 | +0.15(+0.76%) |
Jun 25, 2014 | 19.93 | 20.20 | 19.80 | 20.08 | 6,589,167 | +0.15(+0.77%) |
Jun 24, 2014 | 20.40 | 20.51 | 19.91 | 19.92 | 7,291,392 | -0.40(-1.98%) |
Jun 23, 2014 | 20.02 | 20.38 | 19.84 | 20.33 | 6,969,751 | +0.27(+1.33%) |
Jun 20, 2014 | 19.80 | 20.11 | 19.60 | 20.06 | 17,678,096 | +0.26(+1.30%) |
Jun 19, 2014 | 19.42 | 19.84 | 19.29 | 19.80 | 15,409,998 | +0.65(+3.37%) |
Jun 18, 2014 | 18.83 | 19.16 | 18.75 | 19.16 | 7,265,010 | +0.35(+1.84%) |
Jun 17, 2014 | 18.55 | 18.91 | 18.47 | 18.81 | 5,470,802 | +0.12(+0.65%) |
Jun 16, 2014 | 18.96 | 18.98 | 18.62 | 18.69 | 5,022,755 | -0.19(-1.03%) |
Jun 13, 2014 | 18.75 | 18.95 | 18.49 | 18.88 | 5,805,288 | +0.08(+0.43%) |
Jun 12, 2014 | 18.68 | 18.93 | 18.62 | 18.80 | 7,704,397 | +0.17(+0.91%) |
Jun 11, 2014 | 18.44 | 18.71 | 18.44 | 18.63 | 6,969,761 | +0.25(+1.36%) |
Jun 10, 2014 | 18.38 | 18.58 | 18.21 | 18.38 | 6,219,522 | -0.25(-1.32%) |
Jun 06, 2014 | 18.51 | 18.69 | 18.38 | 18.63 | 4,565,963 | +0.07(+0.39%) |
Jun 05, 2014 | 18.47 | 18.67 | 18.27 | 18.56 | 6,143,390 | +0.10(+0.57%) |
Jun 04, 2014 | 18.32 | 18.60 | 18.22 | 18.45 | 6,170,286 | +0.06(+0.31%) |
Jun 03, 2014 | 18.15 | 18.40 | 17.91 | 18.40 | 6,733,715 | +0.19(+1.06%) |
Jun 02, 2014 | 18.36 | 18.48 | 18.10 | 18.20 | 5,123,620 | -0.25(-1.35%) |
May 30, 2014 | 18.29 | 18.46 | 18.17 | 18.45 | 6,171,885 | +0.10(+0.57%) |
May 29, 2014 | 17.98 | 18.55 | 17.94 | 18.35 | 7,290,425 | +0.23(+1.25%) |
May 28, 2014 | 18.20 | 18.23 | 17.91 | 18.12 | 9,298,830 | -0.16(-0.88%) |
May 27, 2014 | 18.72 | 18.72 | 18.23 | 18.28 | 9,331,507 | -0.58(-3.08%) |
May 23, 2014 | 18.84 | 18.86 | 18.86 | 18.86 | 4,531,202 | -0.03(-0.18%) |
May 22, 2014 | 19.11 | 19.14 | 18.79 | 18.90 | 3,354,533 | -0.12(-0.62%) |
May 21, 2014 | 18.95 | 19.03 | 18.88 | 19.02 | 5,067,989 | -0.02(-0.13%) |
May 20, 2014 | 18.80 | 19.09 | 18.77 | 19.04 | 5,087,272 | +0.23(+1.20%) |
May 19, 2014 | 19.44 | 19.45 | 18.76 | 18.81 | 10,425,493 | -0.52(-2.71%) |
May 16, 2014 | 19.54 | 19.54 | 19.16 | 19.34 | 5,445,359 | -0.24(-1.24%) |
May 15, 2014 | 19.65 | 19.79 | 19.46 | 19.58 | 5,190,615 | -0.27(-1.38%) |
May 14, 2014 | 20.08 | 20.14 | 19.82 | 19.85 | 4,420,754 | -0.04(-0.20%) |
May 13, 2014 | 19.74 | 20.13 | 19.74 | 19.89 | 3,942,483 | +0.14(+0.69%) |
May 12, 2014 | 19.60 | 19.89 | 19.60 | 19.76 | 5,478,916 | +0.39(+2.04%) |
May 09, 2014 | 19.37 | 19.44 | 19.11 | 19.36 | 4,349,342 | +0.02(+0.08%) |
May 08, 2014 | 19.34 | 19.50 | 19.17 | 19.35 | 5,317,897 | -0.01(-0.04%) |
May 07, 2014 | 19.56 | 19.58 | 19.17 | 19.35 | 10,366,632 | -0.48(-2.40%) |
May 06, 2014 | 20.01 | 20.01 | 19.75 | 19.83 | 4,267,378 | -0.20(-1.01%) |
May 05, 2014 | 20.17 | 20.17 | 19.92 | 20.03 | 4,815,729 | +0.10(+0.53%) |
May 02, 2014 | 19.81 | 20.10 | 19.67 | 19.93 | 7,082,902 | +0.15(+0.77%) |
May 01, 2014 | 19.90 | 20.06 | 19.61 | 19.77 | 8,625,073 | -0.24(-1.21%) |
Apr 30, 2014 | 20.04 | 20.20 | 19.80 | 20.02 | 8,052,192 | -0.15(-0.76%) |
Apr 29, 2014 | 19.90 | 20.37 | 19.90 | 20.17 | 13,319,355 | +0.28(+1.42%) |
Apr 28, 2014 | 20.30 | 20.47 | 19.84 | 19.89 | 20,978,882 | -1.43(-6.73%) |
Apr 25, 2014 | 20.71 | 21.36 | 20.64 | 21.32 | 14,341,341 | +0.77(+3.77%) |
Apr 24, 2014 | 20.65 | 20.80 | 20.37 | 20.55 | 14,598,149 | -0.35(-1.66%) |
Apr 23, 2014 | 20.15 | 21.17 | 20.13 | 20.89 | 15,716,085 | +0.71(+3.51%) |
Apr 22, 2014 | 20.14 | 20.31 | 19.60 | 20.18 | 17,031,696 | -0.01(-0.04%) |
Apr 21, 2014 | 20.52 | 20.52 | 19.83 | 20.19 | 19,902,456 | +1.22(+6.41%) |
Apr 17, 2014 | 19.14 | 18.98 | 18.98 | 18.98 | 6,784,025 | -0.17(-0.88%) |
Apr 16, 2014 | 19.23 | 19.36 | 18.95 | 19.14 | 6,634,713 | -0.07(-0.38%) |
Apr 15, 2014 | 19.19 | 19.30 | 18.77 | 19.22 | 11,444,516 | -0.46(-2.34%) |
Apr 14, 2014 | 19.80 | 19.94 | 19.58 | 19.68 | 8,083,601 | +0.15(+0.74%) |
Apr 11, 2014 | 19.94 | 19.98 | 19.43 | 19.53 | 8,011,701 | -0.45(-2.26%) |
Apr 10, 2014 | 20.31 | 20.56 | 19.88 | 19.98 | 8,346,813 | -0.16(-0.80%) |
Apr 09, 2014 | 20.02 | 20.44 | 19.81 | 20.14 | 8,640,850 | +0.03(+0.16%) |
Apr 08, 2014 | 20.01 | 20.20 | 19.89 | 20.11 | 8,095,079 | +0.41(+2.09%) |
Apr 07, 2014 | 19.56 | 20.03 | 19.52 | 19.70 | 8,580,080 | +0.27(+1.37%) |
Apr 04, 2014 | 19.68 | 19.87 | 19.39 | 19.44 | 7,964,377 | +0.01(+0.04%) |
Apr 03, 2014 | 19.39 | 19.49 | 19.21 | 19.43 | 6,792,735 | -0.11(-0.58%) |
Apr 02, 2014 | 19.19 | 19.72 | 19.13 | 19.54 | 8,963,002 | +0.64(+3.37%) |