Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.94 | 22.97 | 22.91 | 22.92 | 4,181,992 | +0.00(+0.00%) |
Jun 27, 2014 | 22.89 | 22.93 | 22.89 | 22.92 | 2,386,942 | +0.03(+0.15%) |
Jun 26, 2014 | 22.84 | 22.90 | 22.84 | 22.89 | 3,052,687 | +0.03(+0.15%) |
Jun 25, 2014 | 22.81 | 22.86 | 22.80 | 22.85 | 2,455,244 | +0.03(+0.15%) |
Jun 24, 2014 | 22.82 | 22.84 | 22.81 | 22.82 | 2,453,609 | +0.01(+0.02%) |
Jun 23, 2014 | 22.83 | 22.83 | 22.79 | 22.81 | 2,335,265 | +0.01(+0.05%) |
Jun 20, 2014 | 22.79 | 22.81 | 22.76 | 22.80 | 1,956,554 | +0.02(+0.08%) |
Jun 19, 2014 | 22.78 | 22.80 | 22.76 | 22.78 | 2,580,950 | +0.01(+0.05%) |
Jun 18, 2014 | 22.73 | 22.78 | 22.70 | 22.77 | 3,830,531 | +0.06(+0.25%) |
Jun 17, 2014 | 22.65 | 22.71 | 22.64 | 22.71 | 3,053,904 | +0.06(+0.28%) |
Jun 16, 2014 | 22.65 | 22.68 | 22.63 | 22.65 | 3,147,665 | +0.04(+0.18%) |
Jun 13, 2014 | 22.64 | 22.65 | 22.60 | 22.61 | 3,271,128 | -0.02(-0.10%) |
Jun 12, 2014 | 22.59 | 22.64 | 22.55 | 22.63 | 2,588,070 | +0.05(+0.20%) |
Jun 11, 2014 | 22.56 | 22.59 | 22.53 | 22.59 | 3,455,823 | +0.01(+0.05%) |
Jun 10, 2014 | 22.64 | 22.64 | 22.54 | 22.58 | 4,666,416 | -0.05(-0.20%) |
Jun 06, 2014 | 22.60 | 22.65 | 22.60 | 22.62 | 2,145,640 | +0.05(+0.23%) |
Jun 05, 2014 | 22.51 | 22.60 | 22.48 | 22.57 | 3,410,458 | +0.04(+0.18%) |
Jun 04, 2014 | 22.62 | 22.66 | 22.37 | 22.53 | 11,277,423 | -0.08(-0.36%) |
Jun 03, 2014 | 22.76 | 22.78 | 22.61 | 22.61 | 4,604,832 | -0.16(-0.68%) |
Jun 02, 2014 | 22.80 | 22.82 | 22.75 | 22.76 | 2,342,885 | -0.02(-0.07%) |
May 30, 2014 | 22.78 | 22.80 | 22.76 | 22.78 | 2,119,813 | +0.00(+0.00%) |
May 29, 2014 | 22.73 | 22.79 | 22.71 | 22.78 | 2,789,965 | +0.06(+0.25%) |
May 28, 2014 | 22.64 | 22.72 | 22.64 | 22.72 | 2,172,684 | +0.05(+0.20%) |
May 27, 2014 | 22.64 | 22.68 | 22.61 | 22.68 | 2,267,761 | +0.07(+0.30%) |
May 23, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 3,329,450 | -0.03(-0.15%) |
May 22, 2014 | 22.68 | 22.69 | 22.64 | 22.64 | 1,892,085 | -0.03(-0.13%) |
May 21, 2014 | 22.69 | 22.71 | 22.67 | 22.67 | 2,511,204 | -0.01(-0.03%) |
May 20, 2014 | 22.71 | 22.71 | 22.68 | 22.68 | 2,680,124 | -0.01(-0.05%) |
May 19, 2014 | 22.66 | 22.70 | 22.66 | 22.69 | 3,776,476 | +0.02(+0.10%) |
May 16, 2014 | 22.64 | 22.67 | 22.63 | 22.67 | 3,640,693 | +0.03(+0.13%) |
May 15, 2014 | 22.65 | 22.67 | 22.62 | 22.64 | 3,085,153 | -0.01(-0.03%) |
May 14, 2014 | 22.60 | 22.65 | 22.60 | 22.64 | 3,692,863 | +0.05(+0.20%) |
May 13, 2014 | 22.60 | 22.64 | 22.59 | 22.60 | 3,219,753 | +0.01(+0.05%) |
May 12, 2014 | 22.60 | 22.61 | 22.57 | 22.59 | 2,752,563 | +0.01(+0.03%) |
May 09, 2014 | 22.59 | 22.60 | 22.56 | 22.58 | 1,905,940 | -0.01(-0.05%) |
May 08, 2014 | 22.60 | 22.61 | 22.59 | 22.59 | 2,304,328 | +0.01(+0.05%) |
May 07, 2014 | 22.57 | 22.60 | 22.55 | 22.58 | 2,994,392 | +0.02(+0.10%) |
May 06, 2014 | 22.59 | 22.60 | 22.55 | 22.56 | 1,887,757 | -0.03(-0.13%) |
May 05, 2014 | 22.55 | 22.60 | 22.55 | 22.59 | 7,246,999 | +0.03(+0.15%) |
May 02, 2014 | 22.49 | 22.55 | 22.49 | 22.55 | 1,800,242 | +0.03(+0.15%) |
May 01, 2014 | 22.53 | 22.54 | 22.49 | 22.52 | 3,129,860 | +0.02(+0.08%) |
Apr 30, 2014 | 22.45 | 22.50 | 22.43 | 22.50 | 3,847,607 | +0.07(+0.33%) |
Apr 29, 2014 | 22.41 | 22.44 | 22.39 | 22.43 | 2,315,557 | +0.05(+0.23%) |
Apr 28, 2014 | 22.34 | 22.40 | 22.33 | 22.37 | 3,045,707 | +0.05(+0.23%) |
Apr 25, 2014 | 22.29 | 22.33 | 22.27 | 22.32 | 2,277,402 | +0.05(+0.20%) |
Apr 24, 2014 | 22.27 | 22.29 | 22.24 | 22.28 | 1,760,328 | +0.03(+0.15%) |
Apr 23, 2014 | 22.28 | 22.29 | 22.24 | 22.24 | 2,384,753 | -0.01(-0.05%) |
Apr 22, 2014 | 22.23 | 22.26 | 22.22 | 22.25 | 3,996,331 | +0.05(+0.20%) |
Apr 21, 2014 | 22.19 | 22.24 | 22.19 | 22.21 | 1,934,936 | -0.03(-0.15%) |
Apr 17, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 4,174,961 | -0.01(-0.03%) |
Apr 16, 2014 | 22.24 | 22.27 | 22.23 | 22.25 | 2,153,152 | +0.01(+0.03%) |
Apr 15, 2014 | 22.22 | 22.25 | 22.19 | 22.24 | 3,223,284 | +0.05(+0.21%) |
Apr 14, 2014 | 22.22 | 22.24 | 22.17 | 22.20 | 1,444,451 | +0.01(+0.05%) |
Apr 11, 2014 | 22.19 | 22.20 | 22.16 | 22.19 | 1,723,815 | +0.02(+0.08%) |
Apr 10, 2014 | 22.22 | 22.24 | 22.16 | 22.17 | 2,328,168 | -0.02(-0.08%) |
Apr 09, 2014 | 22.16 | 22.21 | 22.16 | 22.19 | 3,469,342 | +0.04(+0.18%) |
Apr 08, 2014 | 22.15 | 22.17 | 22.12 | 22.15 | 2,138,089 | +0.01(+0.05%) |
Apr 07, 2014 | 22.16 | 22.20 | 22.11 | 22.14 | 2,952,536 | -0.02(-0.08%) |
Apr 04, 2014 | 22.16 | 22.18 | 22.14 | 22.15 | 3,696,944 | +0.02(+0.10%) |
Apr 03, 2014 | 22.16 | 22.16 | 22.12 | 22.13 | 1,916,460 | -0.02(-0.08%) |
Apr 02, 2014 | 22.21 | 22.23 | 22.14 | 22.15 | 3,069,172 | -0.03(-0.15%) |