Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.59 | 21.69 | 21.41 | 21.57 | 236,246 | -0.07(-0.32%) |
Jun 27, 2014 | 21.20 | 21.70 | 21.20 | 21.64 | 480,569 | +0.27(+1.25%) |
Jun 26, 2014 | 21.18 | 21.38 | 20.97 | 21.37 | 202,493 | +0.19(+0.88%) |
Jun 25, 2014 | 20.88 | 21.21 | 20.77 | 21.18 | 246,718 | +0.24(+1.13%) |
Jun 24, 2014 | 20.99 | 21.36 | 20.92 | 20.95 | 275,602 | -0.08(-0.38%) |
Jun 23, 2014 | 20.94 | 21.09 | 20.84 | 21.03 | 191,992 | +0.11(+0.50%) |
Jun 20, 2014 | 20.81 | 20.94 | 20.66 | 20.92 | 821,842 | +0.12(+0.57%) |
Jun 19, 2014 | 20.99 | 21.04 | 20.76 | 20.81 | 158,799 | -0.14(-0.65%) |
Jun 18, 2014 | 21.03 | 21.04 | 20.79 | 20.94 | 200,959 | -0.01(-0.03%) |
Jun 17, 2014 | 20.89 | 21.08 | 20.75 | 20.95 | 239,332 | +0.01(+0.03%) |
Jun 16, 2014 | 21.10 | 21.24 | 20.83 | 20.94 | 229,331 | -0.20(-0.94%) |
Jun 13, 2014 | 21.12 | 21.30 | 20.89 | 21.14 | 213,277 | +0.06(+0.26%) |
Jun 12, 2014 | 21.05 | 21.17 | 20.85 | 21.09 | 166,387 | +0.00(+0.00%) |
Jun 11, 2014 | 21.14 | 21.34 | 20.86 | 21.09 | 270,833 | -0.23(-1.08%) |
Jun 10, 2014 | 21.18 | 21.32 | 20.96 | 21.32 | 372,073 | +0.36(+1.72%) |
Jun 06, 2014 | 21.07 | 21.10 | 20.84 | 20.96 | 289,911 | +0.02(+0.12%) |
Jun 05, 2014 | 20.21 | 20.95 | 20.10 | 20.93 | 632,782 | +0.84(+4.20%) |
Jun 04, 2014 | 20.12 | 20.31 | 20.02 | 20.09 | 275,556 | -0.09(-0.43%) |
Jun 03, 2014 | 20.19 | 20.38 | 20.08 | 20.17 | 311,133 | -0.13(-0.64%) |
Jun 02, 2014 | 20.44 | 20.44 | 20.11 | 20.30 | 244,630 | -0.09(-0.44%) |
May 30, 2014 | 20.56 | 20.60 | 20.38 | 20.39 | 433,803 | -0.27(-1.31%) |
May 29, 2014 | 20.74 | 20.78 | 20.59 | 20.66 | 231,431 | +0.00(+0.00%) |
May 28, 2014 | 20.64 | 20.77 | 20.38 | 20.66 | 322,322 | +0.05(+0.23%) |
May 27, 2014 | 20.78 | 20.84 | 20.58 | 20.62 | 680,199 | -0.16(-0.79%) |
May 23, 2014 | 20.54 | 20.78 | 20.78 | 20.78 | 370,921 | +0.17(+0.81%) |
May 22, 2014 | 20.34 | 20.62 | 20.30 | 20.61 | 172,498 | +0.28(+1.37%) |
May 21, 2014 | 20.47 | 20.52 | 20.19 | 20.34 | 510,388 | -0.10(-0.49%) |
May 20, 2014 | 20.82 | 20.82 | 20.29 | 20.43 | 609,384 | -0.38(-1.83%) |
May 19, 2014 | 20.44 | 20.89 | 20.44 | 20.82 | 260,131 | +0.32(+1.56%) |
May 16, 2014 | 20.37 | 20.50 | 20.14 | 20.50 | 424,009 | +0.08(+0.40%) |
May 15, 2014 | 20.02 | 20.47 | 19.70 | 20.42 | 618,242 | +0.37(+1.83%) |
May 14, 2014 | 20.48 | 20.48 | 20.05 | 20.05 | 523,616 | -0.51(-2.47%) |
May 13, 2014 | 20.56 | 20.76 | 20.38 | 20.56 | 406,294 | +0.02(+0.12%) |
May 12, 2014 | 20.08 | 20.71 | 20.08 | 20.53 | 400,488 | +0.50(+2.51%) |
May 09, 2014 | 19.38 | 20.05 | 19.35 | 20.03 | 388,714 | +0.56(+2.87%) |
May 08, 2014 | 19.55 | 20.09 | 19.44 | 19.47 | 980,637 | -0.10(-0.51%) |
May 07, 2014 | 19.71 | 19.84 | 19.39 | 19.57 | 637,894 | -0.18(-0.91%) |
May 06, 2014 | 19.74 | 20.06 | 19.62 | 19.75 | 504,585 | -0.16(-0.81%) |
May 05, 2014 | 19.81 | 20.09 | 19.62 | 19.91 | 389,812 | -0.02(-0.12%) |
May 02, 2014 | 20.07 | 20.28 | 19.88 | 19.94 | 436,244 | -0.10(-0.50%) |
May 01, 2014 | 19.98 | 20.29 | 19.75 | 20.04 | 590,988 | +0.00(+0.00%) |
Apr 30, 2014 | 19.94 | 20.16 | 19.72 | 20.04 | 581,948 | +0.09(+0.44%) |
Apr 29, 2014 | 20.01 | 20.20 | 19.77 | 19.95 | 521,770 | +0.09(+0.44%) |
Apr 28, 2014 | 20.01 | 20.35 | 19.42 | 19.86 | 873,774 | -0.16(-0.77%) |
Apr 25, 2014 | 22.18 | 22.18 | 19.83 | 20.02 | 1,627,002 | -1.33(-6.25%) |
Apr 24, 2014 | 21.48 | 21.50 | 20.79 | 21.35 | 613,225 | +0.09(+0.44%) |
Apr 23, 2014 | 20.78 | 21.33 | 20.66 | 21.26 | 646,645 | +0.38(+1.84%) |
Apr 22, 2014 | 20.95 | 20.97 | 20.71 | 20.87 | 692,805 | -0.07(-0.36%) |
Apr 21, 2014 | 20.82 | 21.09 | 20.62 | 20.95 | 234,088 | +0.10(+0.48%) |
Apr 17, 2014 | 20.75 | 20.85 | 20.85 | 20.85 | 506,006 | +0.04(+0.18%) |
Apr 16, 2014 | 21.33 | 21.33 | 20.58 | 20.81 | 711,678 | -0.33(-1.58%) |
Apr 15, 2014 | 20.87 | 21.22 | 20.53 | 21.15 | 567,425 | +0.36(+1.73%) |
Apr 14, 2014 | 20.71 | 20.93 | 20.31 | 20.79 | 258,121 | +0.32(+1.58%) |
Apr 11, 2014 | 20.34 | 20.65 | 20.20 | 20.47 | 645,332 | -0.10(-0.48%) |
Apr 10, 2014 | 21.13 | 21.13 | 20.42 | 20.56 | 543,829 | -0.55(-2.61%) |
Apr 09, 2014 | 20.87 | 21.17 | 20.70 | 21.12 | 333,806 | +0.37(+1.76%) |
Apr 08, 2014 | 20.38 | 20.93 | 20.25 | 20.75 | 505,058 | +0.40(+1.95%) |
Apr 07, 2014 | 20.40 | 20.78 | 20.15 | 20.35 | 621,748 | -0.11(-0.55%) |
Apr 04, 2014 | 21.02 | 21.15 | 20.07 | 20.47 | 612,482 | -0.48(-2.31%) |
Apr 03, 2014 | 21.09 | 21.10 | 20.77 | 20.95 | 592,811 | -0.12(-0.56%) |
Apr 02, 2014 | 21.00 | 21.16 | 20.83 | 21.07 | 519,552 | +0.07(+0.32%) |