Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.09 | 24.17 | 23.79 | 23.86 | 5,860,044 | -0.19(-0.77%) |
Jun 27, 2014 | 23.72 | 24.10 | 23.67 | 24.05 | 5,919,638 | +0.26(+1.08%) |
Jun 26, 2014 | 23.91 | 23.91 | 23.46 | 23.79 | 5,452,008 | -0.20(-0.85%) |
Jun 25, 2014 | 23.50 | 24.04 | 23.48 | 24.00 | 6,732,501 | +0.27(+1.16%) |
Jun 24, 2014 | 24.07 | 24.24 | 23.68 | 23.72 | 6,157,132 | -0.45(-1.87%) |
Jun 23, 2014 | 24.26 | 24.27 | 24.02 | 24.17 | 6,500,698 | -0.15(-0.62%) |
Jun 20, 2014 | 24.24 | 24.36 | 24.14 | 24.32 | 9,224,619 | +0.27(+1.10%) |
Jun 19, 2014 | 24.09 | 24.18 | 23.64 | 24.06 | 8,028,865 | +0.00(+0.00%) |
Jun 18, 2014 | 24.15 | 24.16 | 23.78 | 24.06 | 8,120,178 | -0.13(-0.55%) |
Jun 17, 2014 | 22.47 | 24.37 | 22.47 | 24.19 | 14,027,400 | +1.26(+5.49%) |
Jun 16, 2014 | 22.94 | 23.00 | 21.87 | 22.93 | 8,594,721 | -0.12(-0.50%) |
Jun 13, 2014 | 22.74 | 23.14 | 22.70 | 23.05 | 8,562,408 | +0.36(+1.60%) |
Jun 12, 2014 | 23.00 | 23.14 | 22.67 | 22.69 | 7,915,172 | -0.39(-1.69%) |
Jun 11, 2014 | 23.02 | 23.12 | 22.75 | 23.08 | 5,794,187 | -0.06(-0.27%) |
Jun 10, 2014 | 23.39 | 23.42 | 23.09 | 23.14 | 4,724,436 | +0.12(+0.54%) |
Jun 06, 2014 | 22.82 | 23.12 | 22.72 | 23.01 | 5,293,148 | +0.28(+1.25%) |
Jun 05, 2014 | 22.41 | 22.80 | 22.29 | 22.73 | 5,413,827 | +0.40(+1.79%) |
Jun 04, 2014 | 22.27 | 22.41 | 22.09 | 22.33 | 5,151,283 | +0.03(+0.12%) |
Jun 03, 2014 | 22.39 | 22.48 | 22.13 | 22.30 | 7,573,503 | -0.18(-0.79%) |
Jun 02, 2014 | 22.45 | 22.58 | 22.22 | 22.48 | 10,236,706 | +0.14(+0.63%) |
May 30, 2014 | 22.70 | 22.77 | 22.33 | 22.34 | 8,239,606 | -0.30(-1.33%) |
May 29, 2014 | 22.47 | 22.65 | 22.36 | 22.64 | 4,348,060 | +0.23(+1.03%) |
May 28, 2014 | 22.51 | 22.61 | 22.22 | 22.41 | 8,856,902 | -0.16(-0.71%) |
May 27, 2014 | 22.87 | 22.93 | 22.55 | 22.57 | 7,759,554 | -0.16(-0.70%) |
May 23, 2014 | 22.68 | 22.73 | 22.73 | 22.73 | 5,412,761 | +0.05(+0.22%) |
May 22, 2014 | 22.37 | 22.69 | 22.29 | 22.68 | 3,503,487 | +0.29(+1.29%) |
May 21, 2014 | 22.14 | 22.48 | 22.12 | 22.39 | 5,736,970 | +0.41(+1.85%) |
May 20, 2014 | 22.23 | 22.26 | 21.85 | 21.99 | 5,953,483 | -0.18(-0.80%) |
May 19, 2014 | 21.80 | 22.22 | 21.80 | 22.16 | 6,858,951 | +0.01(+0.04%) |
May 16, 2014 | 22.14 | 22.20 | 21.76 | 22.15 | 13,632,537 | +0.00(+0.00%) |
May 15, 2014 | 22.87 | 22.89 | 21.99 | 22.15 | 13,809,715 | -1.06(-4.58%) |
May 14, 2014 | 23.47 | 23.62 | 23.14 | 23.22 | 6,307,531 | -0.27(-1.17%) |
May 13, 2014 | 23.96 | 24.01 | 23.47 | 23.49 | 9,866,120 | -0.48(-2.00%) |
May 12, 2014 | 23.51 | 24.00 | 23.32 | 23.97 | 7,487,099 | +0.61(+2.62%) |
May 09, 2014 | 22.99 | 23.38 | 22.84 | 23.36 | 7,376,710 | +0.32(+1.38%) |
May 08, 2014 | 23.20 | 23.47 | 23.00 | 23.04 | 6,952,516 | -0.19(-0.80%) |
May 07, 2014 | 22.86 | 23.26 | 22.42 | 23.23 | 10,071,680 | +0.35(+1.51%) |
May 06, 2014 | 23.61 | 23.63 | 22.84 | 22.88 | 7,991,563 | -0.62(-2.63%) |
May 05, 2014 | 23.32 | 23.55 | 23.10 | 23.50 | 4,224,822 | -0.11(-0.45%) |
May 02, 2014 | 23.35 | 23.93 | 23.34 | 23.61 | 6,033,575 | +0.11(+0.45%) |
May 01, 2014 | 23.46 | 23.76 | 23.35 | 23.50 | 6,505,126 | +0.03(+0.11%) |
Apr 30, 2014 | 23.45 | 23.53 | 23.23 | 23.47 | 10,446,152 | -0.03(-0.11%) |
Apr 29, 2014 | 23.49 | 23.62 | 23.23 | 23.50 | 5,782,315 | +0.19(+0.80%) |
Apr 28, 2014 | 23.84 | 24.03 | 23.08 | 23.31 | 10,221,358 | -0.42(-1.79%) |
Apr 25, 2014 | 23.82 | 23.93 | 23.63 | 23.74 | 7,641,533 | -0.21(-0.89%) |
Apr 24, 2014 | 24.34 | 24.34 | 23.77 | 23.95 | 7,156,270 | -0.13(-0.55%) |
Apr 23, 2014 | 24.22 | 24.29 | 23.82 | 24.08 | 4,525,425 | -0.19(-0.80%) |
Apr 22, 2014 | 24.05 | 24.37 | 23.90 | 24.28 | 7,669,765 | +0.26(+1.07%) |
Apr 21, 2014 | 23.89 | 24.04 | 23.56 | 24.02 | 6,796,289 | +0.11(+0.48%) |
Apr 17, 2014 | 23.77 | 23.91 | 23.91 | 23.91 | 8,358,177 | +0.18(+0.75%) |
Apr 16, 2014 | 23.53 | 23.76 | 23.12 | 23.73 | 12,049,778 | +0.65(+2.80%) |
Apr 15, 2014 | 23.27 | 23.35 | 22.47 | 23.08 | 15,197,443 | +0.72(+3.20%) |
Apr 14, 2014 | 22.44 | 22.63 | 22.01 | 22.37 | 9,563,031 | +0.40(+1.81%) |
Apr 11, 2014 | 22.01 | 22.25 | 21.74 | 21.97 | 9,786,461 | -0.26(-1.15%) |
Apr 10, 2014 | 23.31 | 23.37 | 22.19 | 22.23 | 13,678,830 | -1.12(-4.81%) |
Apr 09, 2014 | 22.79 | 23.38 | 22.69 | 23.35 | 14,642,828 | +0.65(+2.88%) |
Apr 08, 2014 | 22.68 | 22.90 | 22.46 | 22.69 | 11,530,073 | +0.06(+0.27%) |
Apr 07, 2014 | 22.92 | 23.24 | 22.60 | 22.63 | 14,173,065 | -0.40(-1.73%) |
Apr 04, 2014 | 24.40 | 24.42 | 22.84 | 23.03 | 15,368,591 | -1.17(-4.82%) |
Apr 03, 2014 | 24.70 | 24.79 | 24.19 | 24.20 | 15,932,347 | -0.47(-1.90%) |
Apr 02, 2014 | 24.32 | 24.72 | 24.14 | 24.67 | 11,110,515 | +0.40(+1.64%) |