Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.72 | 20.80 | 20.57 | 20.60 | 8,014,631 | -0.20(-0.98%) |
Jun 27, 2014 | 20.62 | 20.82 | 20.51 | 20.81 | 10,254,718 | +0.22(+1.07%) |
Jun 26, 2014 | 20.53 | 20.74 | 20.43 | 20.59 | 8,242,705 | +0.07(+0.35%) |
Jun 25, 2014 | 20.52 | 20.60 | 20.43 | 20.52 | 7,771,042 | +0.02(+0.10%) |
Jun 24, 2014 | 20.55 | 20.63 | 20.46 | 20.50 | 6,438,965 | -0.10(-0.47%) |
Jun 23, 2014 | 20.67 | 20.74 | 20.56 | 20.59 | 6,094,664 | -0.18(-0.88%) |
Jun 20, 2014 | 20.80 | 20.92 | 20.68 | 20.77 | 18,339,736 | +0.08(+0.36%) |
Jun 19, 2014 | 20.82 | 20.92 | 20.55 | 20.70 | 18,802,038 | +1.00(+5.06%) |
Jun 18, 2014 | 19.54 | 19.71 | 19.49 | 19.70 | 8,385,631 | +0.16(+0.81%) |
Jun 17, 2014 | 19.65 | 19.77 | 19.52 | 19.54 | 7,615,931 | -0.08(-0.40%) |
Jun 16, 2014 | 19.64 | 19.75 | 19.58 | 19.62 | 6,277,365 | -0.03(-0.15%) |
Jun 13, 2014 | 19.73 | 19.79 | 19.61 | 19.65 | 3,903,504 | -0.04(-0.19%) |
Jun 12, 2014 | 19.94 | 19.95 | 19.62 | 19.69 | 7,381,737 | -0.32(-1.60%) |
Jun 11, 2014 | 20.03 | 20.12 | 19.79 | 20.01 | 8,269,925 | +0.04(+0.21%) |
Jun 10, 2014 | 20.18 | 20.19 | 19.83 | 19.97 | 6,837,662 | -0.09(-0.46%) |
Jun 06, 2014 | 20.10 | 20.15 | 20.03 | 20.06 | 6,225,300 | -0.02(-0.10%) |
Jun 05, 2014 | 20.00 | 20.15 | 19.93 | 20.08 | 5,556,892 | +0.06(+0.29%) |
Jun 04, 2014 | 19.91 | 20.08 | 19.86 | 20.02 | 3,576,501 | +0.08(+0.40%) |
Jun 03, 2014 | 19.84 | 19.98 | 19.74 | 19.95 | 7,450,046 | +0.14(+0.72%) |
Jun 02, 2014 | 19.92 | 19.97 | 19.69 | 19.80 | 5,952,837 | -0.10(-0.48%) |
May 30, 2014 | 19.46 | 19.91 | 19.46 | 19.90 | 6,916,974 | +0.43(+2.23%) |
May 29, 2014 | 19.54 | 19.60 | 19.38 | 19.47 | 9,956,536 | +0.00(+0.02%) |
May 28, 2014 | 19.57 | 19.67 | 19.46 | 19.46 | 4,391,630 | -0.13(-0.66%) |
May 27, 2014 | 19.57 | 19.59 | 19.49 | 19.59 | 3,725,646 | +0.06(+0.32%) |
May 23, 2014 | 19.35 | 19.53 | 19.53 | 19.53 | 8,869,432 | +0.18(+0.93%) |
May 22, 2014 | 19.95 | 19.97 | 19.34 | 19.35 | 5,815,478 | -0.24(-1.21%) |
May 21, 2014 | 19.46 | 19.62 | 19.44 | 19.59 | 7,744,160 | +0.19(+0.97%) |
May 20, 2014 | 19.48 | 19.57 | 19.36 | 19.40 | 6,660,763 | -0.11(-0.58%) |
May 19, 2014 | 19.55 | 19.63 | 19.45 | 19.51 | 6,440,510 | -0.07(-0.38%) |
May 16, 2014 | 19.32 | 19.64 | 19.32 | 19.59 | 12,616,840 | +0.29(+1.51%) |
May 15, 2014 | 19.37 | 19.43 | 19.16 | 19.29 | 8,427,884 | -0.16(-0.81%) |
May 14, 2014 | 19.36 | 19.56 | 19.35 | 19.45 | 6,568,731 | +0.03(+0.17%) |
May 13, 2014 | 19.38 | 19.49 | 19.30 | 19.42 | 6,720,260 | +0.03(+0.14%) |
May 12, 2014 | 19.33 | 19.43 | 19.28 | 19.39 | 7,925,836 | +0.14(+0.71%) |
May 09, 2014 | 19.15 | 19.31 | 19.15 | 19.26 | 6,981,029 | +0.13(+0.67%) |
May 08, 2014 | 19.22 | 19.44 | 19.11 | 19.13 | 10,992,042 | -0.12(-0.65%) |
May 07, 2014 | 19.10 | 19.29 | 18.82 | 19.25 | 12,136,390 | -0.02(-0.09%) |
May 06, 2014 | 19.25 | 19.33 | 19.16 | 19.27 | 8,940,650 | -0.02(-0.13%) |
May 05, 2014 | 19.26 | 19.37 | 19.19 | 19.29 | 7,226,681 | -0.02(-0.13%) |
May 02, 2014 | 19.16 | 19.42 | 19.09 | 19.32 | 13,221,879 | +0.14(+0.74%) |
May 01, 2014 | 19.15 | 19.24 | 19.06 | 19.18 | 8,285,054 | +0.05(+0.28%) |
Apr 30, 2014 | 18.89 | 19.12 | 18.83 | 19.12 | 7,705,663 | +0.20(+1.08%) |
Apr 29, 2014 | 18.97 | 19.06 | 18.91 | 18.92 | 6,949,396 | +0.00(+0.02%) |
Apr 28, 2014 | 18.80 | 19.00 | 18.78 | 18.92 | 7,870,230 | +0.16(+0.86%) |
Apr 25, 2014 | 18.78 | 18.83 | 18.57 | 18.75 | 7,298,567 | -0.08(-0.44%) |
Apr 24, 2014 | 18.87 | 18.96 | 18.63 | 18.84 | 7,834,272 | -0.04(-0.22%) |
Apr 23, 2014 | 18.74 | 18.97 | 18.72 | 18.88 | 7,943,816 | +0.10(+0.55%) |
Apr 22, 2014 | 18.57 | 18.93 | 18.49 | 18.77 | 9,302,536 | +0.20(+1.10%) |
Apr 21, 2014 | 18.38 | 18.62 | 18.38 | 18.57 | 5,769,928 | +0.18(+0.97%) |
Apr 17, 2014 | 18.33 | 18.39 | 18.39 | 18.39 | 15,480,853 | -0.02(-0.09%) |
Apr 16, 2014 | 18.39 | 18.45 | 18.26 | 18.41 | 9,064,692 | +0.12(+0.68%) |
Apr 15, 2014 | 18.50 | 18.55 | 18.19 | 18.28 | 8,575,608 | -0.23(-1.26%) |
Apr 14, 2014 | 18.35 | 18.52 | 18.31 | 18.52 | 7,389,895 | +0.24(+1.32%) |
Apr 11, 2014 | 18.15 | 18.34 | 18.15 | 18.28 | 10,697,197 | +0.05(+0.30%) |
Apr 10, 2014 | 18.56 | 18.67 | 18.22 | 18.22 | 9,720,014 | -0.35(-1.90%) |
Apr 09, 2014 | 18.50 | 18.67 | 18.44 | 18.57 | 9,786,885 | +0.17(+0.93%) |
Apr 08, 2014 | 18.36 | 18.52 | 18.33 | 18.40 | 10,576,762 | +0.07(+0.39%) |
Apr 07, 2014 | 18.56 | 18.69 | 18.32 | 18.33 | 9,995,580 | -0.22(-1.21%) |
Apr 04, 2014 | 18.64 | 18.84 | 18.54 | 18.56 | 11,987,884 | -0.12(-0.62%) |
Apr 03, 2014 | 18.83 | 18.89 | 18.60 | 18.67 | 10,733,449 | -0.12(-0.66%) |
Apr 02, 2014 | 18.17 | 18.81 | 18.14 | 18.80 | 17,684,172 | +0.68(+3.76%) |