Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.57 | 21.65 | 21.41 | 21.59 | 955,130 | +0.02(+0.11%) |
Jun 27, 2014 | 21.37 | 21.59 | 21.35 | 21.57 | 2,523,024 | +0.15(+0.72%) |
Jun 26, 2014 | 21.42 | 21.51 | 21.22 | 21.41 | 1,060,506 | -0.01(-0.03%) |
Jun 25, 2014 | 21.44 | 21.47 | 21.33 | 21.42 | 1,049,255 | +0.05(+0.22%) |
Jun 24, 2014 | 21.41 | 21.47 | 21.34 | 21.37 | 1,095,318 | -0.05(-0.22%) |
Jun 23, 2014 | 21.38 | 21.46 | 21.30 | 21.42 | 1,195,219 | +0.02(+0.08%) |
Jun 20, 2014 | 21.28 | 21.42 | 21.23 | 21.40 | 1,748,795 | +0.22(+1.04%) |
Jun 19, 2014 | 21.31 | 21.33 | 21.16 | 21.18 | 1,331,267 | -0.07(-0.34%) |
Jun 18, 2014 | 21.20 | 21.30 | 21.06 | 21.25 | 925,237 | +0.08(+0.36%) |
Jun 17, 2014 | 20.96 | 21.28 | 20.94 | 21.18 | 1,001,151 | +0.13(+0.62%) |
Jun 16, 2014 | 20.99 | 21.07 | 20.99 | 21.04 | 868,175 | +0.02(+0.08%) |
Jun 13, 2014 | 20.98 | 21.08 | 20.93 | 21.03 | 912,206 | +0.05(+0.23%) |
Jun 12, 2014 | 20.90 | 21.04 | 20.85 | 20.98 | 1,084,639 | +0.05(+0.23%) |
Jun 11, 2014 | 20.99 | 21.01 | 20.87 | 20.93 | 1,018,373 | -0.08(-0.37%) |
Jun 10, 2014 | 20.94 | 21.03 | 20.85 | 21.01 | 1,019,656 | +0.24(+1.17%) |
Jun 06, 2014 | 20.66 | 20.82 | 20.59 | 20.77 | 1,039,669 | +0.15(+0.72%) |
Jun 05, 2014 | 20.49 | 20.66 | 20.37 | 20.62 | 1,135,000 | +0.11(+0.55%) |
Jun 04, 2014 | 20.42 | 20.55 | 20.23 | 20.50 | 3,478,686 | +0.08(+0.41%) |
Jun 03, 2014 | 20.76 | 20.90 | 20.42 | 20.42 | 5,682,042 | -0.47(-2.25%) |
Jun 02, 2014 | 20.82 | 20.91 | 20.78 | 20.89 | 931,550 | +0.29(+1.41%) |
May 30, 2014 | 20.69 | 20.71 | 20.56 | 20.60 | 1,373,073 | -0.09(-0.43%) |
May 29, 2014 | 20.93 | 20.99 | 20.59 | 20.69 | 1,248,937 | -0.15(-0.71%) |
May 28, 2014 | 20.96 | 20.97 | 20.77 | 20.84 | 1,537,004 | -0.08(-0.40%) |
May 27, 2014 | 20.99 | 21.08 | 20.84 | 20.92 | 845,903 | +0.04(+0.20%) |
May 23, 2014 | 20.87 | 20.88 | 20.88 | 20.88 | 724,128 | -0.04(-0.20%) |
May 22, 2014 | 20.91 | 20.96 | 20.76 | 20.92 | 422,282 | -0.05(-0.25%) |
May 21, 2014 | 20.61 | 20.99 | 20.61 | 20.97 | 1,104,947 | +0.38(+1.85%) |
May 20, 2014 | 21.00 | 21.10 | 20.58 | 20.59 | 1,382,263 | -0.12(-0.59%) |
May 19, 2014 | 20.68 | 20.76 | 20.64 | 20.72 | 806,828 | -0.03(-0.14%) |
May 16, 2014 | 20.72 | 20.78 | 20.52 | 20.74 | 759,087 | -0.02(-0.08%) |
May 15, 2014 | 21.02 | 21.10 | 20.68 | 20.76 | 1,062,362 | -0.26(-1.24%) |
May 14, 2014 | 20.92 | 21.06 | 20.90 | 21.02 | 1,331,865 | +0.11(+0.53%) |
May 13, 2014 | 20.87 | 20.96 | 20.80 | 20.91 | 1,003,205 | +0.05(+0.22%) |
May 12, 2014 | 20.74 | 20.89 | 20.62 | 20.87 | 1,395,874 | +0.25(+1.21%) |
May 09, 2014 | 20.47 | 20.68 | 20.47 | 20.62 | 1,555,393 | +0.05(+0.25%) |
May 08, 2014 | 20.56 | 20.61 | 20.51 | 20.56 | 920,312 | +0.02(+0.08%) |
May 07, 2014 | 20.47 | 20.59 | 20.40 | 20.55 | 1,886,484 | +0.07(+0.34%) |
May 06, 2014 | 20.51 | 20.54 | 20.37 | 20.48 | 1,879,070 | +0.05(+0.26%) |
May 05, 2014 | 20.62 | 20.62 | 20.36 | 20.43 | 1,679,989 | -0.25(-1.20%) |
May 02, 2014 | 20.71 | 20.83 | 20.63 | 20.67 | 1,199,162 | -0.06(-0.31%) |
May 01, 2014 | 20.95 | 21.09 | 20.67 | 20.74 | 1,715,612 | -0.21(-1.02%) |
Apr 30, 2014 | 20.36 | 21.17 | 20.30 | 20.95 | 2,364,198 | +0.78(+3.88%) |
Apr 29, 2014 | 20.18 | 20.37 | 20.14 | 20.17 | 2,228,309 | +0.10(+0.52%) |
Apr 28, 2014 | 20.05 | 20.18 | 19.92 | 20.07 | 1,256,017 | +0.03(+0.17%) |
Apr 25, 2014 | 19.79 | 20.10 | 19.75 | 20.03 | 901,560 | +0.10(+0.52%) |
Apr 24, 2014 | 20.00 | 20.00 | 19.79 | 19.93 | 737,617 | +0.00(+0.00%) |
Apr 23, 2014 | 20.07 | 20.08 | 19.93 | 19.93 | 918,869 | -0.16(-0.81%) |
Apr 22, 2014 | 20.25 | 20.26 | 20.06 | 20.09 | 1,003,651 | -0.08(-0.37%) |
Apr 21, 2014 | 20.15 | 20.23 | 20.10 | 20.16 | 578,265 | +0.00(+0.00%) |
Apr 17, 2014 | 20.16 | 20.16 | 20.16 | 20.16 | 864,412 | +0.05(+0.26%) |
Apr 16, 2014 | 19.96 | 20.15 | 19.95 | 20.11 | 1,640,329 | +0.24(+1.19%) |
Apr 15, 2014 | 19.75 | 19.92 | 19.70 | 19.88 | 1,329,059 | +0.05(+0.26%) |
Apr 14, 2014 | 19.78 | 19.89 | 19.67 | 19.82 | 1,418,892 | +0.19(+0.94%) |
Apr 11, 2014 | 19.96 | 20.04 | 19.60 | 19.64 | 1,576,406 | -0.44(-2.19%) |
Apr 10, 2014 | 20.27 | 20.40 | 20.08 | 20.08 | 1,598,559 | -0.24(-1.20%) |
Apr 09, 2014 | 20.35 | 20.37 | 20.11 | 20.32 | 1,264,946 | +0.00(+0.00%) |
Apr 08, 2014 | 20.32 | 20.36 | 20.21 | 20.32 | 1,006,550 | +0.09(+0.43%) |
Apr 07, 2014 | 20.25 | 20.35 | 20.20 | 20.23 | 2,029,815 | -0.12(-0.57%) |
Apr 04, 2014 | 20.44 | 20.45 | 20.31 | 20.35 | 2,118,444 | +0.05(+0.26%) |
Apr 03, 2014 | 20.25 | 20.44 | 20.22 | 20.30 | 2,223,507 | +0.08(+0.37%) |
Apr 02, 2014 | 20.08 | 20.25 | 20.01 | 20.22 | 1,426,379 | +0.13(+0.63%) |