Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.44 | 22.85 | 22.35 | 22.83 | 3,947,986 | +0.48(+2.15%) |
Jun 27, 2014 | 22.44 | 22.51 | 22.28 | 22.35 | 5,246,249 | -0.13(-0.59%) |
Jun 26, 2014 | 22.58 | 22.63 | 22.42 | 22.48 | 2,706,131 | -0.13(-0.58%) |
Jun 25, 2014 | 22.52 | 22.65 | 22.44 | 22.61 | 3,722,589 | +0.02(+0.09%) |
Jun 24, 2014 | 22.68 | 22.75 | 22.57 | 22.59 | 3,151,996 | -0.16(-0.69%) |
Jun 23, 2014 | 22.83 | 22.93 | 22.65 | 22.75 | 3,236,986 | -0.14(-0.60%) |
Jun 20, 2014 | 22.86 | 22.96 | 22.81 | 22.88 | 6,368,014 | +0.06(+0.26%) |
Jun 19, 2014 | 23.04 | 23.40 | 22.80 | 22.83 | 8,411,272 | -0.20(-0.88%) |
Jun 18, 2014 | 22.56 | 23.05 | 22.49 | 23.03 | 7,524,157 | +0.55(+2.46%) |
Jun 17, 2014 | 22.44 | 22.51 | 22.29 | 22.48 | 6,588,614 | +0.03(+0.12%) |
Jun 16, 2014 | 22.50 | 22.82 | 22.39 | 22.45 | 7,168,006 | -0.02(-0.09%) |
Jun 13, 2014 | 22.40 | 22.52 | 22.08 | 22.47 | 7,288,927 | -0.05(-0.20%) |
Jun 12, 2014 | 22.41 | 22.57 | 22.16 | 22.52 | 3,794,139 | +0.07(+0.29%) |
Jun 11, 2014 | 22.83 | 22.84 | 22.38 | 22.45 | 3,344,155 | -0.39(-1.70%) |
Jun 10, 2014 | 22.71 | 23.11 | 22.71 | 22.84 | 4,749,133 | +0.02(+0.09%) |
Jun 06, 2014 | 22.77 | 23.09 | 22.73 | 22.82 | 4,223,039 | +0.10(+0.43%) |
Jun 05, 2014 | 22.60 | 22.80 | 22.57 | 22.72 | 3,031,334 | +0.17(+0.76%) |
Jun 04, 2014 | 22.60 | 22.69 | 22.43 | 22.55 | 4,808,698 | -0.14(-0.61%) |
Jun 03, 2014 | 22.12 | 23.25 | 22.05 | 22.69 | 13,180,076 | +0.63(+2.86%) |
Jun 02, 2014 | 22.27 | 22.29 | 21.97 | 22.06 | 3,944,488 | -0.18(-0.80%) |
May 30, 2014 | 21.93 | 22.24 | 21.88 | 22.23 | 5,822,968 | +0.22(+1.02%) |
May 29, 2014 | 22.24 | 22.29 | 21.97 | 22.01 | 5,968,779 | -0.11(-0.48%) |
May 28, 2014 | 21.84 | 22.16 | 21.77 | 22.12 | 8,354,783 | +0.27(+1.23%) |
May 27, 2014 | 21.46 | 22.34 | 21.40 | 21.85 | 14,661,456 | +1.15(+5.56%) |
May 23, 2014 | 20.69 | 20.70 | 20.70 | 20.70 | 4,605,989 | -0.02(-0.10%) |
May 22, 2014 | 20.71 | 20.84 | 20.58 | 20.71 | 2,411,242 | -0.02(-0.10%) |
May 21, 2014 | 20.57 | 20.75 | 20.49 | 20.73 | 4,448,599 | +0.20(+0.96%) |
May 20, 2014 | 20.68 | 20.86 | 20.51 | 20.54 | 6,020,902 | -0.07(-0.35%) |
May 19, 2014 | 21.13 | 21.18 | 20.60 | 20.61 | 6,891,577 | -0.59(-2.76%) |
May 16, 2014 | 21.19 | 21.27 | 21.06 | 21.19 | 5,103,169 | -0.01(-0.06%) |
May 15, 2014 | 21.31 | 21.40 | 21.13 | 21.21 | 4,394,659 | -0.06(-0.28%) |
May 14, 2014 | 21.42 | 21.54 | 21.13 | 21.27 | 7,928,960 | -0.09(-0.43%) |
May 13, 2014 | 21.69 | 21.77 | 21.32 | 21.36 | 6,996,019 | -0.29(-1.34%) |
May 12, 2014 | 22.05 | 22.08 | 21.60 | 21.65 | 10,711,083 | -0.38(-1.73%) |
May 09, 2014 | 22.19 | 22.49 | 22.02 | 22.03 | 10,709,833 | -0.08(-0.36%) |
May 08, 2014 | 22.23 | 22.25 | 21.90 | 22.11 | 10,119,378 | -0.17(-0.77%) |
May 07, 2014 | 21.70 | 22.29 | 21.55 | 22.28 | 12,033,665 | +0.82(+3.80%) |
May 06, 2014 | 21.77 | 22.06 | 21.29 | 21.46 | 12,156,760 | -0.51(-2.30%) |
May 05, 2014 | 21.66 | 22.13 | 21.66 | 21.97 | 8,906,916 | +0.29(+1.33%) |
May 02, 2014 | 21.95 | 21.95 | 21.58 | 21.68 | 7,352,688 | -0.35(-1.59%) |
May 01, 2014 | 21.99 | 22.18 | 21.85 | 22.03 | 6,940,319 | +0.08(+0.39%) |
Apr 30, 2014 | 22.13 | 22.17 | 21.76 | 21.95 | 7,289,919 | -0.33(-1.49%) |
Apr 29, 2014 | 22.34 | 22.49 | 22.20 | 22.28 | 3,486,562 | -0.05(-0.20%) |
Apr 28, 2014 | 22.50 | 22.65 | 22.18 | 22.32 | 5,665,988 | -0.21(-0.92%) |
Apr 25, 2014 | 22.27 | 22.63 | 22.19 | 22.53 | 6,184,277 | +0.31(+1.37%) |
Apr 24, 2014 | 21.72 | 22.32 | 21.58 | 22.23 | 8,080,960 | +0.58(+2.67%) |
Apr 23, 2014 | 21.79 | 22.08 | 21.61 | 21.65 | 5,845,003 | -0.10(-0.45%) |
Apr 22, 2014 | 21.75 | 21.86 | 21.60 | 21.75 | 3,695,010 | -0.03(-0.12%) |
Apr 21, 2014 | 21.93 | 22.03 | 21.63 | 21.77 | 4,412,485 | -0.08(-0.39%) |
Apr 17, 2014 | 22.12 | 21.86 | 21.86 | 21.86 | 3,517,420 | -0.35(-1.58%) |
Apr 16, 2014 | 22.24 | 22.38 | 22.07 | 22.21 | 2,491,908 | +0.08(+0.35%) |
Apr 15, 2014 | 21.75 | 22.19 | 21.65 | 22.13 | 7,531,980 | +0.47(+2.16%) |
Apr 14, 2014 | 21.64 | 21.70 | 21.47 | 21.66 | 6,177,620 | +0.10(+0.48%) |
Apr 11, 2014 | 21.78 | 21.95 | 21.53 | 21.56 | 3,926,088 | -0.22(-1.02%) |
Apr 10, 2014 | 22.00 | 22.11 | 21.74 | 21.78 | 5,984,446 | -0.17(-0.77%) |
Apr 09, 2014 | 22.26 | 22.29 | 21.75 | 21.95 | 5,899,704 | -0.30(-1.34%) |
Apr 08, 2014 | 21.92 | 22.37 | 21.55 | 22.25 | 7,708,942 | +0.38(+1.72%) |
Apr 07, 2014 | 22.16 | 22.39 | 21.87 | 21.87 | 5,415,163 | -0.26(-1.18%) |
Apr 04, 2014 | 22.08 | 22.34 | 22.03 | 22.13 | 3,286,786 | +0.13(+0.59%) |
Apr 03, 2014 | 21.79 | 22.02 | 21.68 | 22.00 | 2,705,539 | +0.26(+1.20%) |
Apr 02, 2014 | 21.80 | 21.85 | 21.64 | 21.74 | 4,060,063 | -0.06(-0.27%) |