Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.40 | 22.95 | 22.37 | 22.55 | 31,766 | +0.30(+1.35%) |
Jun 27, 2014 | 22.28 | 22.53 | 22.21 | 22.25 | 3,755 | -0.16(-0.71%) |
Jun 26, 2014 | 22.70 | 22.70 | 22.11 | 22.41 | 9,422 | +0.70(+3.22%) |
Jun 25, 2014 | 22.36 | 22.36 | 21.71 | 21.71 | 8,661 | -0.44(-1.99%) |
Jun 24, 2014 | 22.05 | 22.25 | 21.78 | 22.15 | 6,701 | +0.09(+0.42%) |
Jun 23, 2014 | 21.41 | 22.10 | 21.41 | 22.06 | 9,481 | +0.45(+2.07%) |
Jun 20, 2014 | 21.77 | 21.88 | 21.46 | 21.61 | 23,217 | -0.40(-1.82%) |
Jun 19, 2014 | 22.42 | 22.62 | 21.97 | 22.01 | 24,331 | -0.28(-1.26%) |
Jun 18, 2014 | 22.00 | 22.49 | 21.89 | 22.29 | 17,665 | +0.06(+0.27%) |
Jun 17, 2014 | 22.33 | 22.33 | 21.75 | 22.23 | 10,506 | +0.22(+1.02%) |
Jun 16, 2014 | 22.09 | 22.09 | 21.85 | 22.01 | 9,063 | -0.06(-0.29%) |
Jun 13, 2014 | 22.10 | 22.23 | 21.90 | 22.07 | 16,610 | -0.17(-0.77%) |
Jun 12, 2014 | 22.00 | 22.82 | 22.00 | 22.24 | 61,190 | -1.56(-6.57%) |
Jun 11, 2014 | 23.84 | 23.89 | 23.52 | 23.80 | 7,433 | +0.10(+0.43%) |
Jun 10, 2014 | 23.48 | 23.79 | 23.41 | 23.70 | 17,470 | -1.22(-4.89%) |
Jun 06, 2014 | 24.85 | 24.94 | 24.85 | 24.92 | 9,326 | -0.11(-0.44%) |
Jun 05, 2014 | 25.54 | 25.71 | 25.03 | 25.03 | 15,033 | -0.09(-0.36%) |
Jun 04, 2014 | 24.35 | 25.13 | 24.30 | 25.12 | 23,717 | +0.22(+0.89%) |
Jun 03, 2014 | 25.25 | 25.38 | 24.00 | 24.90 | 10,671 | -0.28(-1.10%) |
Jun 02, 2014 | 25.31 | 25.50 | 25.13 | 25.18 | 44,636 | +0.20(+0.79%) |
May 30, 2014 | 24.52 | 25.10 | 24.52 | 24.98 | 112,964 | +0.53(+2.17%) |
May 29, 2014 | 24.75 | 24.93 | 24.30 | 24.45 | 9,495 | -0.45(-1.81%) |
May 28, 2014 | 24.36 | 25.13 | 24.31 | 24.90 | 22,751 | +0.87(+3.62%) |
May 27, 2014 | 24.95 | 24.95 | 24.03 | 24.03 | 43,569 | +0.08(+0.33%) |
May 23, 2014 | 24.20 | 23.95 | 23.95 | 23.95 | 34,100 | -0.45(-1.84%) |
May 22, 2014 | 24.03 | 24.53 | 24.03 | 24.40 | 109,289 | +0.10(+0.41%) |
May 21, 2014 | 25.28 | 25.28 | 24.00 | 24.30 | 150,735 | -1.20(-4.70%) |
May 20, 2014 | 25.77 | 25.87 | 25.43 | 25.50 | 2,129 | -0.17(-0.67%) |
May 19, 2014 | 25.66 | 25.67 | 25.39 | 25.67 | 7,420 | -0.31(-1.19%) |
May 16, 2014 | 26.21 | 26.21 | 25.90 | 25.98 | 7,443 | -0.37(-1.40%) |
May 15, 2014 | 26.26 | 26.62 | 26.18 | 26.35 | 7,809 | +0.25(+0.96%) |
May 14, 2014 | 26.30 | 26.30 | 25.76 | 26.10 | 12,748 | -0.25(-0.95%) |
May 13, 2014 | 27.50 | 27.50 | 26.32 | 26.35 | 22,360 | -1.00(-3.66%) |
May 12, 2014 | 27.31 | 27.41 | 27.10 | 27.35 | 8,493 | -0.54(-1.94%) |
May 09, 2014 | 27.24 | 27.92 | 27.12 | 27.89 | 7,550 | +0.11(+0.40%) |
May 08, 2014 | 27.60 | 27.89 | 27.60 | 27.78 | 3,055 | +0.58(+2.13%) |
May 07, 2014 | 27.65 | 27.77 | 27.20 | 27.20 | 4,167 | -1.05(-3.73%) |
May 06, 2014 | 28.12 | 28.25 | 27.61 | 28.25 | 11,637 | -0.03(-0.09%) |
May 05, 2014 | 28.18 | 28.75 | 28.18 | 28.28 | 12,401 | +0.20(+0.71%) |
May 02, 2014 | 28.32 | 28.39 | 27.77 | 28.08 | 10,677 | -0.24(-0.85%) |
May 01, 2014 | 28.53 | 28.71 | 28.03 | 28.32 | 22,525 | +0.41(+1.48%) |
Apr 30, 2014 | 28.11 | 28.34 | 26.98 | 27.91 | 38,516 | +0.89(+3.29%) |
Apr 29, 2014 | 26.37 | 27.04 | 26.23 | 27.02 | 7,890 | -0.14(-0.52%) |
Apr 28, 2014 | 27.08 | 27.61 | 27.08 | 27.16 | 10,975 | -0.23(-0.84%) |
Apr 25, 2014 | 27.38 | 27.50 | 27.19 | 27.39 | 18,227 | +0.94(+3.55%) |
Apr 24, 2014 | 26.40 | 26.57 | 26.34 | 26.45 | 7,262 | -0.43(-1.60%) |
Apr 23, 2014 | 26.55 | 26.90 | 26.35 | 26.88 | 8,153 | +0.21(+0.79%) |
Apr 22, 2014 | 26.20 | 26.75 | 26.16 | 26.67 | 20,754 | +1.36(+5.38%) |
Apr 21, 2014 | 25.50 | 25.52 | 25.10 | 25.31 | 29,378 | +0.06(+0.23%) |
Apr 17, 2014 | 25.69 | 25.25 | 25.25 | 25.25 | 58,200 | -0.39(-1.52%) |
Apr 16, 2014 | 25.08 | 26.95 | 25.00 | 25.64 | 15,127 | -0.28(-1.09%) |
Apr 15, 2014 | 25.85 | 26.19 | 25.61 | 25.92 | 7,461 | +0.07(+0.28%) |
Apr 14, 2014 | 26.03 | 26.70 | 25.50 | 25.85 | 11,802 | -0.47(-1.79%) |
Apr 11, 2014 | 26.31 | 26.35 | 25.60 | 26.32 | 9,274 | +0.12(+0.46%) |
Apr 10, 2014 | 26.39 | 26.42 | 26.05 | 26.20 | 16,597 | +0.16(+0.61%) |
Apr 09, 2014 | 26.87 | 26.87 | 26.00 | 26.04 | 33,674 | -0.84(-3.12%) |
Apr 08, 2014 | 27.92 | 28.13 | 26.70 | 26.88 | 21,718 | -1.52(-5.34%) |
Apr 07, 2014 | 28.22 | 28.87 | 28.00 | 28.40 | 9,885 | +0.35(+1.23%) |
Apr 04, 2014 | 28.35 | 28.35 | 27.60 | 28.05 | 8,686 | -0.57(-1.99%) |
Apr 03, 2014 | 29.45 | 29.45 | 28.60 | 28.62 | 4,276 | -0.85(-2.89%) |
Apr 02, 2014 | 29.60 | 29.89 | 29.26 | 29.47 | 6,347 | +0.01(+0.04%) |