Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.59 | 22.79 | 22.16 | 22.46 | 202,996 | -0.10(-0.44%) |
Jun 27, 2014 | 22.21 | 22.67 | 22.07 | 22.56 | 222,732 | +0.24(+1.08%) |
Jun 26, 2014 | 22.61 | 22.61 | 22.08 | 22.32 | 194,037 | -0.27(-1.20%) |
Jun 25, 2014 | 22.03 | 22.63 | 21.76 | 22.59 | 166,407 | +0.52(+2.36%) |
Jun 24, 2014 | 22.31 | 22.68 | 21.97 | 22.07 | 190,924 | -0.17(-0.76%) |
Jun 23, 2014 | 22.71 | 22.96 | 22.17 | 22.24 | 181,570 | -0.52(-2.28%) |
Jun 20, 2014 | 22.98 | 23.09 | 22.50 | 22.76 | 519,420 | -0.22(-0.96%) |
Jun 19, 2014 | 22.76 | 23.01 | 22.48 | 22.98 | 202,278 | +0.25(+1.10%) |
Jun 18, 2014 | 22.35 | 22.77 | 21.84 | 22.73 | 500,195 | +0.44(+1.97%) |
Jun 17, 2014 | 22.48 | 22.68 | 22.17 | 22.29 | 239,855 | -0.21(-0.93%) |
Jun 16, 2014 | 22.48 | 22.71 | 22.08 | 22.50 | 152,625 | -0.02(-0.09%) |
Jun 13, 2014 | 22.60 | 22.60 | 21.70 | 22.52 | 348,308 | -0.05(-0.22%) |
Jun 12, 2014 | 22.31 | 22.65 | 22.02 | 22.57 | 320,461 | +0.20(+0.89%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.06 | 22.37 | 146,389 | -0.50(-2.19%) |
Jun 10, 2014 | 22.51 | 22.92 | 22.37 | 22.87 | 159,993 | +0.87(+3.95%) |
Jun 06, 2014 | 22.33 | 22.41 | 21.82 | 22.00 | 238,405 | -0.23(-1.03%) |
Jun 05, 2014 | 21.55 | 22.27 | 21.05 | 22.23 | 342,856 | +0.78(+3.64%) |
Jun 04, 2014 | 21.29 | 21.67 | 20.97 | 21.45 | 155,990 | +0.17(+0.80%) |
Jun 03, 2014 | 21.43 | 21.51 | 20.97 | 21.28 | 295,764 | -0.24(-1.12%) |
Jun 02, 2014 | 21.69 | 21.85 | 21.11 | 21.52 | 132,318 | -0.17(-0.78%) |
May 30, 2014 | 21.62 | 21.99 | 21.54 | 21.69 | 199,149 | +0.01(+0.05%) |
May 29, 2014 | 21.81 | 21.97 | 21.51 | 21.68 | 137,119 | -0.13(-0.60%) |
May 28, 2014 | 22.33 | 22.84 | 21.66 | 21.81 | 488,901 | -0.55(-2.46%) |
May 27, 2014 | 21.24 | 22.43 | 21.23 | 22.36 | 439,920 | +1.26(+5.97%) |
May 23, 2014 | 21.04 | 21.10 | 21.10 | 21.10 | 151,000 | +0.02(+0.07%) |
May 22, 2014 | 20.39 | 21.27 | 20.39 | 21.09 | 178,551 | +0.64(+3.16%) |
May 21, 2014 | 20.43 | 20.66 | 20.28 | 20.44 | 203,104 | +0.02(+0.10%) |
May 20, 2014 | 20.89 | 20.97 | 20.04 | 20.42 | 592,576 | -0.54(-2.58%) |
May 19, 2014 | 20.71 | 21.26 | 20.71 | 20.96 | 278,169 | +0.19(+0.91%) |
May 16, 2014 | 20.92 | 21.08 | 20.35 | 20.77 | 528,577 | -0.13(-0.62%) |
May 15, 2014 | 21.27 | 21.66 | 20.43 | 20.90 | 516,016 | -0.11(-0.52%) |
May 14, 2014 | 20.81 | 21.41 | 20.70 | 21.01 | 570,086 | +0.11(+0.53%) |
May 13, 2014 | 21.55 | 21.70 | 20.84 | 20.90 | 828,310 | -0.62(-2.88%) |
May 12, 2014 | 22.77 | 22.77 | 21.32 | 21.52 | 958,714 | -1.21(-5.32%) |
May 09, 2014 | 22.19 | 22.98 | 21.75 | 22.73 | 1,334,462 | -2.32(-9.26%) |
May 08, 2014 | 25.21 | 26.19 | 24.98 | 25.05 | 195,928 | -0.36(-1.42%) |
May 07, 2014 | 25.67 | 25.86 | 24.85 | 25.41 | 533,072 | -0.21(-0.82%) |
May 06, 2014 | 25.92 | 26.56 | 25.62 | 25.62 | 513,342 | -0.30(-1.16%) |
May 05, 2014 | 25.99 | 26.22 | 25.54 | 25.92 | 326,097 | -0.25(-0.96%) |
May 02, 2014 | 26.10 | 26.38 | 25.76 | 26.17 | 413,031 | +0.15(+0.58%) |
May 01, 2014 | 26.41 | 26.71 | 25.55 | 26.02 | 393,292 | -0.34(-1.29%) |
Apr 30, 2014 | 25.71 | 26.60 | 25.44 | 26.36 | 380,647 | +0.65(+2.53%) |
Apr 29, 2014 | 25.11 | 26.12 | 24.95 | 25.71 | 319,641 | +0.68(+2.72%) |
Apr 28, 2014 | 24.86 | 25.64 | 24.32 | 25.03 | 288,076 | +0.20(+0.81%) |
Apr 25, 2014 | 26.11 | 26.23 | 24.81 | 24.83 | 324,002 | -1.43(-5.45%) |
Apr 24, 2014 | 26.62 | 26.62 | 25.45 | 26.26 | 270,419 | -0.24(-0.91%) |
Apr 23, 2014 | 26.70 | 27.17 | 26.24 | 26.50 | 369,449 | -0.28(-1.05%) |
Apr 22, 2014 | 25.92 | 27.07 | 25.85 | 26.78 | 458,910 | +0.96(+3.72%) |
Apr 21, 2014 | 25.61 | 25.99 | 24.89 | 25.82 | 430,280 | +0.38(+1.49%) |
Apr 17, 2014 | 25.14 | 25.44 | 25.44 | 25.44 | 416,800 | +0.34(+1.35%) |
Apr 16, 2014 | 23.91 | 25.25 | 23.82 | 25.10 | 548,794 | +1.41(+5.95%) |
Apr 15, 2014 | 23.22 | 24.00 | 22.51 | 23.69 | 536,911 | +0.61(+2.64%) |
Apr 14, 2014 | 23.44 | 23.84 | 22.45 | 23.08 | 345,183 | -0.12(-0.52%) |
Apr 11, 2014 | 23.31 | 23.80 | 23.00 | 23.20 | 682,970 | -0.46(-1.94%) |
Apr 10, 2014 | 24.55 | 24.77 | 23.52 | 23.66 | 471,443 | -0.89(-3.63%) |
Apr 09, 2014 | 24.29 | 24.79 | 24.22 | 24.55 | 581,656 | +0.27(+1.11%) |
Apr 08, 2014 | 24.26 | 24.60 | 23.75 | 24.28 | 317,417 | +0.02(+0.08%) |
Apr 07, 2014 | 23.65 | 24.38 | 23.12 | 24.26 | 577,060 | +0.60(+2.54%) |
Apr 04, 2014 | 25.16 | 25.16 | 23.46 | 23.66 | 469,384 | -1.35(-5.40%) |
Apr 03, 2014 | 25.88 | 25.96 | 24.62 | 25.01 | 443,924 | -0.89(-3.44%) |
Apr 02, 2014 | 25.90 | 26.00 | 25.48 | 25.90 | 296,576 | +0.15(+0.58%) |