Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.83 | 23.13 | 22.72 | 23.05 | 1,080,700 | +0.20(+0.89%) |
Jun 27, 2014 | 22.68 | 22.94 | 22.63 | 22.84 | 1,101,049 | +0.09(+0.40%) |
Jun 26, 2014 | 22.84 | 22.84 | 22.68 | 22.75 | 500,420 | -0.15(-0.66%) |
Jun 25, 2014 | 22.72 | 23.02 | 22.72 | 22.90 | 1,001,390 | +0.11(+0.47%) |
Jun 24, 2014 | 23.17 | 23.29 | 22.75 | 22.80 | 1,065,316 | -0.38(-1.63%) |
Jun 23, 2014 | 23.13 | 23.34 | 23.09 | 23.17 | 647,557 | +0.05(+0.21%) |
Jun 20, 2014 | 23.24 | 23.24 | 23.01 | 23.13 | 2,351,600 | -0.05(-0.23%) |
Jun 19, 2014 | 23.29 | 23.40 | 23.07 | 23.18 | 620,195 | -0.14(-0.62%) |
Jun 18, 2014 | 23.41 | 23.46 | 23.21 | 23.32 | 542,386 | -0.11(-0.46%) |
Jun 17, 2014 | 23.41 | 23.76 | 23.36 | 23.43 | 990,272 | +0.02(+0.10%) |
Jun 16, 2014 | 23.65 | 23.84 | 23.38 | 23.41 | 872,763 | -0.28(-1.19%) |
Jun 13, 2014 | 23.54 | 23.92 | 23.46 | 23.69 | 1,425,778 | +0.23(+0.97%) |
Jun 12, 2014 | 23.57 | 23.63 | 23.32 | 23.46 | 769,333 | -0.19(-0.81%) |
Jun 11, 2014 | 23.83 | 23.86 | 23.60 | 23.66 | 721,686 | -0.21(-0.88%) |
Jun 10, 2014 | 24.09 | 24.09 | 23.80 | 23.87 | 680,223 | -0.61(-2.50%) |
Jun 06, 2014 | 24.44 | 24.48 | 24.20 | 24.48 | 1,047,981 | +0.20(+0.84%) |
Jun 05, 2014 | 23.83 | 24.35 | 23.68 | 24.27 | 1,259,880 | +0.20(+0.85%) |
Jun 04, 2014 | 22.51 | 24.09 | 22.33 | 24.07 | 1,999,973 | +1.26(+5.54%) |
Jun 03, 2014 | 22.92 | 23.07 | 22.73 | 22.81 | 1,521,448 | -0.33(-1.43%) |
Jun 02, 2014 | 22.94 | 23.28 | 22.87 | 23.14 | 1,013,126 | +0.20(+0.89%) |
May 30, 2014 | 22.89 | 23.03 | 22.76 | 22.93 | 5,686,236 | -0.07(-0.31%) |
May 29, 2014 | 22.93 | 23.11 | 22.62 | 23.01 | 1,120,603 | +0.14(+0.63%) |
May 28, 2014 | 22.60 | 23.14 | 22.60 | 22.86 | 1,398,639 | +0.17(+0.77%) |
May 27, 2014 | 22.68 | 23.11 | 22.61 | 22.69 | 1,079,549 | +0.00(+0.00%) |
May 23, 2014 | 22.25 | 22.69 | 22.69 | 22.69 | 740,244 | +0.20(+0.88%) |
May 22, 2014 | 22.12 | 22.53 | 21.98 | 22.49 | 635,543 | +0.31(+1.38%) |
May 21, 2014 | 22.20 | 22.34 | 21.95 | 22.18 | 1,002,626 | +0.04(+0.16%) |
May 20, 2014 | 22.49 | 22.49 | 22.05 | 22.15 | 1,511,572 | -0.40(-1.76%) |
May 19, 2014 | 22.15 | 22.59 | 22.15 | 22.54 | 752,567 | +0.26(+1.16%) |
May 16, 2014 | 22.15 | 22.37 | 22.03 | 22.28 | 1,342,894 | +0.07(+0.32%) |
May 15, 2014 | 22.65 | 22.75 | 22.13 | 22.21 | 2,183,800 | -0.55(-2.40%) |
May 14, 2014 | 22.95 | 22.99 | 22.69 | 22.76 | 617,227 | -0.24(-1.05%) |
May 13, 2014 | 23.01 | 23.14 | 22.93 | 23.00 | 727,982 | -0.04(-0.16%) |
May 12, 2014 | 22.79 | 23.16 | 22.79 | 23.04 | 715,393 | +0.26(+1.16%) |
May 09, 2014 | 22.48 | 22.83 | 22.41 | 22.77 | 615,547 | +0.26(+1.15%) |
May 08, 2014 | 22.43 | 22.92 | 22.39 | 22.51 | 837,168 | -0.02(-0.08%) |
May 07, 2014 | 22.24 | 22.54 | 22.01 | 22.53 | 1,048,547 | +0.29(+1.32%) |
May 06, 2014 | 22.22 | 22.33 | 21.95 | 22.24 | 1,597,354 | -0.03(-0.14%) |
May 05, 2014 | 21.53 | 22.63 | 21.46 | 22.27 | 1,333,922 | +0.04(+0.16%) |
May 02, 2014 | 22.45 | 22.55 | 22.19 | 22.23 | 1,419,853 | -0.19(-0.83%) |
May 01, 2014 | 22.54 | 22.72 | 22.37 | 22.42 | 1,559,608 | +0.03(+0.13%) |
Apr 30, 2014 | 22.43 | 22.45 | 22.13 | 22.39 | 2,131,697 | -0.01(-0.03%) |
Apr 29, 2014 | 22.45 | 22.66 | 22.34 | 22.39 | 967,891 | +0.08(+0.38%) |
Apr 28, 2014 | 22.19 | 22.39 | 22.04 | 22.31 | 870,437 | +0.16(+0.71%) |
Apr 25, 2014 | 22.23 | 22.28 | 22.05 | 22.15 | 944,352 | -0.16(-0.73%) |
Apr 24, 2014 | 22.59 | 22.69 | 22.30 | 22.31 | 853,603 | -0.27(-1.20%) |
Apr 23, 2014 | 22.53 | 22.68 | 22.38 | 22.59 | 737,805 | -0.02(-0.08%) |
Apr 22, 2014 | 22.30 | 22.65 | 22.30 | 22.60 | 886,478 | +0.21(+0.94%) |
Apr 21, 2014 | 22.28 | 22.60 | 22.28 | 22.39 | 1,046,757 | -0.07(-0.29%) |
Apr 17, 2014 | 22.37 | 22.46 | 22.46 | 22.46 | 861,345 | -0.01(-0.03%) |
Apr 16, 2014 | 22.37 | 22.55 | 22.33 | 22.47 | 1,583,843 | +0.03(+0.13%) |
Apr 15, 2014 | 22.16 | 22.50 | 22.08 | 22.43 | 1,310,741 | +0.25(+1.11%) |
Apr 14, 2014 | 21.92 | 22.34 | 21.92 | 22.19 | 2,055,171 | +0.05(+0.22%) |
Apr 11, 2014 | 21.73 | 22.45 | 21.67 | 22.14 | 2,947,917 | +0.04(+0.16%) |
Apr 10, 2014 | 22.03 | 22.27 | 21.85 | 22.10 | 2,215,266 | +0.02(+0.08%) |
Apr 09, 2014 | 22.22 | 22.27 | 21.97 | 22.09 | 2,369,575 | -0.09(-0.40%) |
Apr 08, 2014 | 22.05 | 22.37 | 21.96 | 22.18 | 1,516,955 | +0.15(+0.70%) |
Apr 07, 2014 | 21.97 | 22.15 | 21.91 | 22.02 | 2,041,080 | -0.01(-0.05%) |
Apr 04, 2014 | 22.01 | 22.32 | 21.94 | 22.03 | 3,956,533 | +0.07(+0.33%) |
Apr 03, 2014 | 21.88 | 22.03 | 21.72 | 21.96 | 2,079,287 | +0.08(+0.38%) |
Apr 02, 2014 | 22.04 | 22.17 | 21.68 | 21.88 | 3,129,744 | -0.20(-0.92%) |