Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.33 | 24.64 | 24.22 | 24.47 | 5,283,872 | +0.15(+0.61%) |
Jun 27, 2014 | 24.08 | 24.34 | 23.93 | 24.33 | 4,137,478 | +0.23(+0.94%) |
Jun 26, 2014 | 24.21 | 24.25 | 23.89 | 24.10 | 3,972,192 | -0.10(-0.41%) |
Jun 25, 2014 | 23.95 | 24.23 | 23.82 | 24.20 | 2,839,376 | +0.16(+0.66%) |
Jun 24, 2014 | 23.82 | 24.38 | 23.81 | 24.04 | 5,320,462 | +0.21(+0.87%) |
Jun 23, 2014 | 23.80 | 24.16 | 23.80 | 23.83 | 4,224,601 | +0.02(+0.08%) |
Jun 20, 2014 | 23.86 | 23.94 | 23.57 | 23.81 | 1,986,342 | -0.09(-0.37%) |
Jun 19, 2014 | 23.94 | 24.12 | 23.80 | 23.90 | 2,357,655 | +0.03(+0.12%) |
Jun 18, 2014 | 23.74 | 23.90 | 23.49 | 23.87 | 4,443,951 | +0.05(+0.21%) |
Jun 17, 2014 | 23.54 | 23.94 | 23.39 | 23.82 | 3,139,812 | +0.08(+0.33%) |
Jun 16, 2014 | 23.54 | 23.77 | 23.41 | 23.74 | 3,036,981 | +0.19(+0.80%) |
Jun 13, 2014 | 23.68 | 23.80 | 23.43 | 23.56 | 1,649,495 | -0.10(-0.42%) |
Jun 12, 2014 | 23.88 | 23.98 | 23.59 | 23.65 | 2,324,715 | -0.24(-0.99%) |
Jun 11, 2014 | 24.20 | 24.20 | 23.78 | 23.89 | 2,622,729 | -0.41(-1.70%) |
Jun 10, 2014 | 24.38 | 24.41 | 24.25 | 24.31 | 1,541,659 | +0.07(+0.28%) |
Jun 06, 2014 | 23.94 | 24.26 | 23.94 | 24.24 | 3,445,584 | +0.36(+1.49%) |
Jun 05, 2014 | 23.65 | 23.97 | 23.51 | 23.88 | 2,479,858 | +0.26(+1.08%) |
Jun 04, 2014 | 23.58 | 23.76 | 23.43 | 23.63 | 2,726,051 | -0.07(-0.29%) |
Jun 03, 2014 | 23.62 | 23.82 | 23.59 | 23.69 | 1,491,920 | -0.03(-0.12%) |
Jun 02, 2014 | 23.79 | 23.79 | 23.51 | 23.72 | 3,546,887 | +0.03(+0.12%) |
May 30, 2014 | 23.76 | 23.83 | 23.54 | 23.69 | 5,459,587 | -0.14(-0.58%) |
May 29, 2014 | 23.82 | 24.06 | 23.61 | 23.83 | 4,712,024 | +0.14(+0.58%) |
May 28, 2014 | 24.02 | 24.06 | 23.69 | 23.69 | 5,279,297 | -0.04(-0.17%) |
May 27, 2014 | 23.78 | 23.95 | 23.66 | 23.73 | 4,246,164 | +0.04(+0.17%) |
May 23, 2014 | 23.19 | 23.69 | 23.69 | 23.69 | 3,989,927 | +0.46(+1.97%) |
May 22, 2014 | 22.76 | 23.29 | 22.69 | 23.24 | 3,036,825 | +0.45(+1.97%) |
May 21, 2014 | 22.49 | 22.86 | 22.49 | 22.79 | 3,364,517 | +0.08(+0.35%) |
May 20, 2014 | 22.89 | 22.98 | 22.56 | 22.71 | 3,590,035 | -0.17(-0.73%) |
May 19, 2014 | 23.04 | 23.04 | 22.63 | 22.88 | 4,140,340 | -0.04(-0.17%) |
May 16, 2014 | 22.98 | 23.05 | 22.75 | 22.92 | 3,579,745 | +0.15(+0.65%) |
May 15, 2014 | 22.78 | 22.83 | 22.27 | 22.77 | 6,170,021 | -0.07(-0.30%) |
May 14, 2014 | 23.33 | 23.35 | 22.82 | 22.84 | 3,073,697 | -0.51(-2.20%) |
May 13, 2014 | 23.32 | 23.71 | 23.30 | 23.35 | 3,693,524 | -0.02(-0.08%) |
May 12, 2014 | 22.98 | 23.44 | 22.97 | 23.37 | 2,947,408 | +0.48(+2.11%) |
May 09, 2014 | 22.69 | 22.96 | 22.58 | 22.89 | 3,603,411 | +0.11(+0.48%) |
May 08, 2014 | 22.76 | 23.20 | 22.63 | 22.78 | 4,791,252 | -0.08(-0.34%) |
May 07, 2014 | 22.83 | 22.98 | 22.65 | 22.86 | 5,446,740 | +0.00(+0.00%) |
May 06, 2014 | 23.17 | 23.27 | 22.78 | 22.86 | 4,003,334 | -0.47(-2.03%) |
May 05, 2014 | 23.49 | 23.59 | 23.21 | 23.33 | 2,906,777 | -0.29(-1.21%) |
May 02, 2014 | 23.30 | 23.83 | 23.22 | 23.62 | 3,804,416 | +0.34(+1.44%) |
May 01, 2014 | 22.99 | 23.52 | 22.99 | 23.28 | 3,991,830 | +0.22(+0.94%) |
Apr 30, 2014 | 22.95 | 23.10 | 22.83 | 23.06 | 3,324,555 | +0.01(+0.04%) |
Apr 29, 2014 | 23.03 | 23.09 | 22.83 | 23.05 | 1,574,022 | +0.03(+0.13%) |
Apr 28, 2014 | 23.24 | 23.56 | 22.79 | 23.02 | 5,617,269 | -0.01(-0.04%) |
Apr 25, 2014 | 23.42 | 23.42 | 22.97 | 23.03 | 3,401,056 | -0.53(-2.26%) |
Apr 24, 2014 | 23.28 | 23.65 | 23.09 | 23.57 | 4,596,560 | +0.56(+2.44%) |
Apr 23, 2014 | 23.27 | 23.33 | 22.85 | 23.00 | 6,377,124 | -0.36(-1.56%) |
Apr 22, 2014 | 23.15 | 23.54 | 23.15 | 23.37 | 2,924,783 | +0.19(+0.81%) |
Apr 21, 2014 | 23.17 | 23.20 | 22.97 | 23.18 | 1,601,289 | -0.02(-0.09%) |
Apr 17, 2014 | 23.33 | 23.20 | 23.20 | 23.20 | 3,413,476 | -0.17(-0.72%) |
Apr 16, 2014 | 23.30 | 23.53 | 23.08 | 23.37 | 2,877,633 | +0.19(+0.81%) |
Apr 15, 2014 | 23.26 | 23.57 | 22.79 | 23.18 | 5,640,507 | -0.07(-0.30%) |
Apr 14, 2014 | 23.35 | 23.52 | 23.10 | 23.25 | 2,254,229 | +0.05(+0.21%) |
Apr 11, 2014 | 23.22 | 23.59 | 23.17 | 23.20 | 5,684,808 | -0.30(-1.26%) |
Apr 10, 2014 | 23.83 | 24.15 | 23.50 | 23.50 | 5,259,057 | -0.38(-1.61%) |
Apr 09, 2014 | 23.75 | 24.09 | 23.46 | 23.88 | 7,032,078 | +0.17(+0.71%) |
Apr 08, 2014 | 23.74 | 23.86 | 23.38 | 23.71 | 3,565,148 | +0.11(+0.46%) |
Apr 07, 2014 | 24.12 | 24.21 | 23.49 | 23.61 | 5,711,788 | -0.64(-2.64%) |
Apr 04, 2014 | 24.46 | 24.92 | 24.06 | 24.25 | 7,430,234 | -0.12(-0.49%) |
Apr 03, 2014 | 24.35 | 24.40 | 24.14 | 24.36 | 2,812,854 | +0.00(+0.00%) |
Apr 02, 2014 | 24.24 | 24.47 | 24.06 | 24.36 | 2,856,559 | +0.10(+0.41%) |