Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.36 | 21.63 | 21.34 | 21.61 | 179,162 | +0.32(+1.48%) |
Jun 27, 2014 | 20.80 | 21.35 | 20.80 | 21.30 | 335,701 | +0.35(+1.65%) |
Jun 26, 2014 | 21.01 | 21.04 | 20.89 | 20.95 | 64,655 | -0.05(-0.24%) |
Jun 25, 2014 | 20.79 | 21.04 | 20.75 | 21.00 | 87,017 | +0.04(+0.21%) |
Jun 24, 2014 | 21.00 | 21.20 | 20.95 | 20.96 | 77,885 | -0.13(-0.63%) |
Jun 23, 2014 | 21.25 | 21.25 | 21.02 | 21.09 | 82,165 | -0.15(-0.69%) |
Jun 20, 2014 | 21.29 | 21.30 | 21.11 | 21.24 | 206,420 | +0.02(+0.10%) |
Jun 19, 2014 | 21.21 | 21.24 | 21.02 | 21.22 | 77,818 | +0.10(+0.49%) |
Jun 18, 2014 | 20.97 | 21.16 | 20.88 | 21.11 | 81,022 | +0.14(+0.67%) |
Jun 17, 2014 | 20.91 | 21.19 | 20.87 | 20.97 | 134,633 | +0.12(+0.60%) |
Jun 16, 2014 | 20.94 | 20.94 | 20.69 | 20.85 | 122,962 | -0.09(-0.42%) |
Jun 13, 2014 | 21.14 | 21.14 | 20.86 | 20.94 | 96,900 | -0.10(-0.49%) |
Jun 12, 2014 | 20.94 | 21.30 | 20.82 | 21.04 | 98,078 | -0.01(-0.03%) |
Jun 11, 2014 | 21.31 | 21.32 | 20.93 | 21.05 | 105,697 | -0.40(-1.84%) |
Jun 10, 2014 | 21.60 | 21.69 | 21.40 | 21.44 | 80,463 | -0.28(-1.28%) |
Jun 06, 2014 | 21.85 | 21.96 | 21.61 | 21.72 | 96,300 | +0.03(+0.14%) |
Jun 05, 2014 | 21.29 | 21.74 | 21.23 | 21.69 | 78,373 | +0.38(+1.79%) |
Jun 04, 2014 | 21.24 | 21.37 | 21.22 | 21.31 | 55,606 | +0.08(+0.38%) |
Jun 03, 2014 | 21.27 | 21.42 | 21.16 | 21.23 | 85,552 | -0.15(-0.72%) |
Jun 02, 2014 | 21.39 | 21.54 | 21.11 | 21.38 | 98,510 | +0.08(+0.38%) |
May 30, 2014 | 21.51 | 21.62 | 21.21 | 21.30 | 138,380 | -0.10(-0.48%) |
May 29, 2014 | 21.33 | 21.50 | 21.22 | 21.41 | 81,057 | +0.20(+0.93%) |
May 28, 2014 | 21.24 | 21.24 | 21.03 | 21.21 | 87,835 | -0.10(-0.48%) |
May 27, 2014 | 20.99 | 21.33 | 20.97 | 21.31 | 80,053 | +0.35(+1.68%) |
May 23, 2014 | 20.78 | 20.96 | 20.96 | 20.96 | 94,935 | +0.23(+1.13%) |
May 22, 2014 | 20.66 | 20.85 | 20.42 | 20.73 | 29,398 | +0.15(+0.75%) |
May 21, 2014 | 20.71 | 20.82 | 20.45 | 20.57 | 103,000 | +0.02(+0.11%) |
May 20, 2014 | 20.73 | 20.78 | 20.38 | 20.55 | 182,284 | -0.18(-0.85%) |
May 19, 2014 | 20.39 | 20.75 | 20.39 | 20.73 | 145,128 | +0.22(+1.07%) |
May 16, 2014 | 20.26 | 20.55 | 20.18 | 20.51 | 113,035 | +0.21(+1.01%) |
May 15, 2014 | 20.29 | 20.46 | 20.21 | 20.30 | 145,862 | -0.14(-0.68%) |
May 14, 2014 | 20.75 | 20.78 | 20.40 | 20.44 | 146,845 | -0.29(-1.38%) |
May 13, 2014 | 20.92 | 20.93 | 20.70 | 20.73 | 65,007 | -0.23(-1.08%) |
May 12, 2014 | 20.84 | 21.08 | 20.73 | 20.95 | 115,999 | +0.29(+1.42%) |
May 09, 2014 | 20.40 | 20.70 | 20.40 | 20.66 | 89,200 | +0.22(+1.07%) |
May 08, 2014 | 20.35 | 20.56 | 20.18 | 20.44 | 151,880 | +0.13(+0.65%) |
May 07, 2014 | 20.15 | 20.33 | 20.02 | 20.31 | 99,871 | +0.25(+1.24%) |
May 06, 2014 | 20.35 | 20.45 | 20.05 | 20.06 | 106,882 | -0.29(-1.44%) |
May 05, 2014 | 20.28 | 20.39 | 20.14 | 20.35 | 75,216 | -0.03(-0.14%) |
May 02, 2014 | 20.40 | 20.62 | 20.34 | 20.38 | 73,156 | -0.01(-0.04%) |
May 01, 2014 | 20.66 | 20.66 | 20.16 | 20.39 | 118,631 | -0.25(-1.21%) |
Apr 30, 2014 | 20.67 | 20.73 | 20.40 | 20.64 | 101,308 | +0.00(+0.00%) |
Apr 29, 2014 | 20.84 | 20.89 | 20.56 | 20.64 | 89,679 | -0.07(-0.35%) |
Apr 28, 2014 | 20.64 | 20.83 | 20.51 | 20.71 | 79,661 | +0.23(+1.11%) |
Apr 25, 2014 | 20.57 | 20.71 | 20.36 | 20.48 | 133,818 | -0.23(-1.10%) |
Apr 24, 2014 | 20.89 | 21.08 | 20.70 | 20.71 | 48,510 | -0.17(-0.81%) |
Apr 23, 2014 | 21.13 | 21.31 | 20.88 | 20.88 | 104,628 | -0.31(-1.49%) |
Apr 22, 2014 | 21.09 | 21.39 | 20.98 | 21.19 | 85,002 | +0.24(+1.15%) |
Apr 21, 2014 | 21.00 | 21.08 | 20.90 | 20.95 | 47,843 | -0.04(-0.21%) |
Apr 17, 2014 | 21.00 | 21.00 | 21.00 | 21.00 | 93,160 | -0.06(-0.28%) |
Apr 16, 2014 | 20.98 | 21.23 | 20.74 | 21.05 | 80,276 | +0.18(+0.84%) |
Apr 15, 2014 | 21.19 | 21.25 | 20.69 | 20.88 | 97,100 | -0.32(-1.52%) |
Apr 14, 2014 | 21.33 | 21.65 | 20.97 | 21.20 | 63,672 | +0.07(+0.35%) |
Apr 11, 2014 | 21.13 | 21.38 | 21.07 | 21.13 | 76,586 | -0.18(-0.82%) |
Apr 10, 2014 | 21.53 | 21.74 | 21.22 | 21.30 | 113,115 | -0.31(-1.42%) |
Apr 09, 2014 | 21.58 | 21.65 | 21.41 | 21.61 | 75,608 | +0.11(+0.51%) |
Apr 08, 2014 | 21.43 | 21.68 | 21.38 | 21.50 | 86,386 | +0.08(+0.38%) |
Apr 07, 2014 | 21.47 | 21.61 | 21.32 | 21.42 | 177,584 | -0.09(-0.41%) |
Apr 04, 2014 | 22.15 | 22.15 | 21.46 | 21.51 | 125,128 | -0.46(-2.10%) |
Apr 03, 2014 | 22.00 | 22.05 | 21.82 | 21.97 | 54,632 | -0.07(-0.33%) |
Apr 02, 2014 | 22.14 | 22.15 | 21.97 | 22.04 | 63,529 | +0.00(+0.00%) |