Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.32 | 20.32 | 19.99 | 20.22 | 504,901 | -0.12(-0.59%) |
Jun 27, 2014 | 20.61 | 20.61 | 20.25 | 20.34 | 3,802,521 | -0.27(-1.30%) |
Jun 26, 2014 | 20.61 | 20.72 | 20.32 | 20.61 | 446,601 | -0.08(-0.38%) |
Jun 25, 2014 | 20.54 | 20.83 | 20.43 | 20.68 | 763,340 | +0.02(+0.10%) |
Jun 24, 2014 | 20.32 | 20.90 | 20.28 | 20.66 | 1,032,159 | +0.29(+1.42%) |
Jun 23, 2014 | 20.41 | 20.44 | 20.08 | 20.37 | 595,618 | +0.06(+0.28%) |
Jun 20, 2014 | 20.30 | 20.46 | 20.09 | 20.32 | 1,226,882 | +0.11(+0.52%) |
Jun 19, 2014 | 19.95 | 20.28 | 19.92 | 20.21 | 564,196 | +0.20(+0.99%) |
Jun 18, 2014 | 20.01 | 20.08 | 19.80 | 20.01 | 443,040 | -0.01(-0.04%) |
Jun 17, 2014 | 19.46 | 20.03 | 19.26 | 20.02 | 453,123 | +0.57(+2.94%) |
Jun 16, 2014 | 18.85 | 19.46 | 18.85 | 19.45 | 679,195 | +0.64(+3.38%) |
Jun 13, 2014 | 19.15 | 19.16 | 18.60 | 18.81 | 751,928 | -0.30(-1.59%) |
Jun 12, 2014 | 19.57 | 19.60 | 18.94 | 19.12 | 633,152 | -0.49(-2.52%) |
Jun 11, 2014 | 20.13 | 20.13 | 19.51 | 19.61 | 523,794 | -0.55(-2.73%) |
Jun 10, 2014 | 19.96 | 20.17 | 19.76 | 20.16 | 426,228 | +1.40(+7.45%) |
Jun 06, 2014 | 18.58 | 18.79 | 18.44 | 18.76 | 385,354 | +0.32(+1.72%) |
Jun 05, 2014 | 18.53 | 18.68 | 18.30 | 18.45 | 507,066 | +0.04(+0.19%) |
Jun 04, 2014 | 18.38 | 18.59 | 18.38 | 18.41 | 307,591 | -0.08(-0.42%) |
Jun 03, 2014 | 18.52 | 18.65 | 18.35 | 18.49 | 657,631 | -0.05(-0.27%) |
Jun 02, 2014 | 18.45 | 18.59 | 18.24 | 18.54 | 302,000 | +0.07(+0.38%) |
May 30, 2014 | 18.36 | 18.63 | 18.29 | 18.47 | 429,657 | +0.10(+0.54%) |
May 29, 2014 | 18.33 | 18.42 | 18.18 | 18.37 | 370,979 | +0.04(+0.19%) |
May 28, 2014 | 18.40 | 18.48 | 18.27 | 18.33 | 236,431 | -0.13(-0.73%) |
May 27, 2014 | 18.21 | 18.68 | 18.21 | 18.47 | 525,386 | +0.36(+1.99%) |
May 23, 2014 | 17.99 | 18.11 | 18.11 | 18.11 | 318,160 | +0.11(+0.63%) |
May 22, 2014 | 17.68 | 18.12 | 17.66 | 17.99 | 341,271 | +0.30(+1.72%) |
May 21, 2014 | 17.52 | 17.87 | 17.52 | 17.69 | 361,386 | +0.18(+1.01%) |
May 20, 2014 | 17.48 | 17.65 | 17.39 | 17.51 | 350,122 | +0.00(+0.00%) |
May 19, 2014 | 17.22 | 17.74 | 17.22 | 17.51 | 437,215 | +0.23(+1.31%) |
May 16, 2014 | 17.51 | 17.56 | 17.22 | 17.29 | 550,312 | -0.13(-0.73%) |
May 15, 2014 | 17.38 | 17.65 | 17.15 | 17.42 | 544,154 | -0.07(-0.40%) |
May 14, 2014 | 17.78 | 17.85 | 17.49 | 17.49 | 310,941 | -0.32(-1.82%) |
May 13, 2014 | 17.63 | 18.03 | 17.59 | 17.81 | 425,328 | +0.16(+0.92%) |
May 12, 2014 | 17.10 | 17.82 | 17.10 | 17.65 | 1,216,631 | +0.65(+3.82%) |
May 09, 2014 | 17.37 | 17.48 | 16.81 | 17.00 | 4,817,880 | -0.44(-2.51%) |
May 08, 2014 | 17.70 | 18.00 | 17.35 | 17.44 | 472,139 | -0.26(-1.48%) |
May 07, 2014 | 17.65 | 17.75 | 17.30 | 17.70 | 481,783 | +0.05(+0.28%) |
May 06, 2014 | 18.19 | 18.34 | 17.65 | 17.65 | 430,684 | -0.64(-3.51%) |
May 05, 2014 | 18.05 | 18.49 | 18.03 | 18.29 | 390,455 | +0.05(+0.27%) |
May 02, 2014 | 17.89 | 18.30 | 17.80 | 18.24 | 526,606 | +0.43(+2.42%) |
May 01, 2014 | 17.66 | 18.18 | 17.46 | 17.81 | 698,681 | +0.15(+0.84%) |
Apr 30, 2014 | 17.65 | 17.82 | 17.57 | 17.66 | 538,108 | -0.05(-0.28%) |
Apr 29, 2014 | 18.08 | 18.21 | 17.66 | 17.71 | 336,748 | -0.34(-1.88%) |
Apr 28, 2014 | 18.56 | 18.69 | 17.86 | 18.05 | 381,884 | -0.50(-2.70%) |
Apr 25, 2014 | 18.80 | 18.87 | 18.28 | 18.55 | 316,154 | -0.29(-1.54%) |
Apr 24, 2014 | 19.26 | 19.29 | 18.81 | 18.84 | 356,544 | -0.15(-0.78%) |
Apr 23, 2014 | 18.26 | 19.20 | 18.26 | 18.99 | 681,490 | -0.02(-0.11%) |
Apr 22, 2014 | 18.98 | 19.12 | 18.89 | 19.01 | 634,762 | +0.11(+0.56%) |
Apr 21, 2014 | 18.97 | 19.22 | 18.89 | 18.90 | 229,345 | -0.07(-0.37%) |
Apr 17, 2014 | 18.83 | 18.98 | 18.98 | 18.98 | 255,406 | +0.04(+0.22%) |
Apr 16, 2014 | 18.67 | 18.97 | 18.42 | 18.93 | 501,773 | +0.39(+2.09%) |
Apr 15, 2014 | 19.24 | 19.24 | 18.42 | 18.54 | 674,641 | -0.57(-2.99%) |
Apr 14, 2014 | 19.07 | 19.26 | 18.94 | 19.12 | 175,024 | +0.27(+1.42%) |
Apr 11, 2014 | 18.90 | 19.03 | 18.71 | 18.85 | 243,083 | -0.23(-1.18%) |
Apr 10, 2014 | 19.77 | 19.94 | 19.03 | 19.07 | 372,536 | -0.73(-3.71%) |
Apr 09, 2014 | 19.70 | 20.01 | 19.50 | 19.81 | 366,129 | +0.18(+0.90%) |
Apr 08, 2014 | 19.34 | 19.72 | 19.18 | 19.63 | 177,462 | +0.27(+1.39%) |
Apr 07, 2014 | 19.40 | 19.51 | 19.13 | 19.36 | 527,804 | -0.08(-0.44%) |
Apr 04, 2014 | 20.23 | 20.37 | 19.43 | 19.45 | 715,137 | -0.66(-3.27%) |
Apr 03, 2014 | 20.20 | 20.31 | 19.86 | 20.11 | 364,770 | -0.06(-0.28%) |
Apr 02, 2014 | 20.10 | 20.30 | 20.02 | 20.16 | 394,113 | +0.04(+0.21%) |