Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.08 | 21.35 | 20.95 | 21.32 | 686,861 | +0.20(+0.95%) |
Jun 27, 2014 | 20.74 | 21.16 | 20.74 | 21.12 | 1,075,366 | +0.27(+1.31%) |
Jun 26, 2014 | 20.87 | 20.93 | 20.63 | 20.85 | 296,631 | -0.06(-0.31%) |
Jun 25, 2014 | 20.85 | 21.11 | 20.78 | 20.91 | 323,935 | -0.02(-0.12%) |
Jun 24, 2014 | 21.06 | 21.34 | 20.89 | 20.94 | 356,667 | -0.20(-0.95%) |
Jun 23, 2014 | 21.51 | 21.65 | 21.09 | 21.14 | 487,235 | -0.31(-1.46%) |
Jun 20, 2014 | 21.38 | 21.58 | 21.37 | 21.45 | 800,176 | +0.10(+0.49%) |
Jun 19, 2014 | 21.26 | 21.37 | 21.21 | 21.35 | 299,192 | +0.06(+0.26%) |
Jun 18, 2014 | 21.21 | 21.36 | 21.13 | 21.29 | 478,708 | +0.12(+0.57%) |
Jun 17, 2014 | 21.13 | 21.34 | 21.04 | 21.17 | 551,887 | -0.07(-0.34%) |
Jun 16, 2014 | 21.45 | 21.48 | 21.18 | 21.24 | 353,290 | -0.25(-1.16%) |
Jun 13, 2014 | 21.49 | 21.66 | 21.41 | 21.49 | 563,520 | -0.04(-0.19%) |
Jun 12, 2014 | 21.57 | 21.57 | 21.28 | 21.53 | 540,186 | -0.13(-0.61%) |
Jun 11, 2014 | 21.53 | 21.69 | 21.38 | 21.67 | 508,484 | -0.01(-0.06%) |
Jun 10, 2014 | 21.52 | 21.68 | 21.52 | 21.68 | 446,219 | +0.19(+0.90%) |
Jun 06, 2014 | 21.32 | 21.52 | 21.23 | 21.49 | 360,379 | +0.21(+0.98%) |
Jun 05, 2014 | 21.01 | 21.32 | 20.92 | 21.28 | 309,502 | +0.24(+1.15%) |
Jun 04, 2014 | 20.91 | 21.05 | 20.86 | 21.04 | 305,550 | +0.06(+0.31%) |
Jun 03, 2014 | 21.14 | 21.25 | 20.95 | 20.97 | 381,635 | -0.32(-1.51%) |
Jun 02, 2014 | 21.21 | 21.32 | 21.09 | 21.29 | 386,687 | +0.06(+0.27%) |
May 30, 2014 | 21.42 | 21.42 | 21.23 | 21.24 | 399,547 | -0.14(-0.68%) |
May 29, 2014 | 21.41 | 21.41 | 21.17 | 21.38 | 287,799 | +0.10(+0.49%) |
May 28, 2014 | 21.20 | 21.39 | 21.06 | 21.28 | 464,007 | +0.05(+0.23%) |
May 27, 2014 | 21.28 | 21.28 | 21.03 | 21.23 | 394,996 | +0.11(+0.53%) |
May 23, 2014 | 20.87 | 21.12 | 21.12 | 21.12 | 485,076 | +0.22(+1.07%) |
May 22, 2014 | 20.71 | 20.91 | 20.61 | 20.89 | 155,969 | +0.25(+1.22%) |
May 21, 2014 | 20.58 | 20.92 | 20.53 | 20.64 | 268,517 | -0.09(-0.43%) |
May 20, 2014 | 20.91 | 20.91 | 20.51 | 20.73 | 639,192 | -0.16(-0.79%) |
May 19, 2014 | 20.58 | 20.96 | 20.58 | 20.89 | 516,499 | +0.25(+1.19%) |
May 16, 2014 | 20.55 | 20.70 | 20.51 | 20.65 | 482,495 | +0.06(+0.27%) |
May 15, 2014 | 20.53 | 20.63 | 20.36 | 20.59 | 567,729 | -0.03(-0.16%) |
May 14, 2014 | 20.63 | 20.75 | 20.53 | 20.63 | 643,611 | -0.04(-0.19%) |
May 13, 2014 | 20.54 | 20.73 | 20.51 | 20.67 | 551,561 | +0.07(+0.35%) |
May 12, 2014 | 20.24 | 20.76 | 20.12 | 20.59 | 568,160 | +0.38(+1.87%) |
May 09, 2014 | 20.12 | 20.24 | 20.01 | 20.21 | 591,359 | -0.01(-0.04%) |
May 08, 2014 | 20.39 | 20.73 | 20.21 | 20.22 | 625,933 | -0.27(-1.30%) |
May 07, 2014 | 20.31 | 20.55 | 20.17 | 20.49 | 534,445 | +0.19(+0.95%) |
May 06, 2014 | 20.41 | 20.50 | 20.17 | 20.30 | 471,003 | -0.14(-0.67%) |
May 05, 2014 | 20.38 | 20.52 | 20.21 | 20.43 | 404,995 | -0.09(-0.43%) |
May 02, 2014 | 20.61 | 20.91 | 20.48 | 20.52 | 529,543 | -0.10(-0.51%) |
May 01, 2014 | 20.52 | 20.64 | 20.23 | 20.63 | 703,046 | +0.03(+0.16%) |
Apr 30, 2014 | 20.48 | 20.71 | 20.42 | 20.59 | 537,488 | +0.07(+0.35%) |
Apr 29, 2014 | 20.50 | 20.78 | 20.29 | 20.52 | 529,426 | +0.03(+0.16%) |
Apr 28, 2014 | 20.50 | 20.80 | 20.30 | 20.49 | 713,967 | -0.02(-0.08%) |
Apr 25, 2014 | 20.50 | 20.63 | 20.42 | 20.50 | 760,876 | -0.10(-0.51%) |
Apr 24, 2014 | 20.66 | 20.74 | 20.40 | 20.61 | 713,523 | +0.02(+0.08%) |
Apr 23, 2014 | 20.95 | 21.16 | 20.56 | 20.59 | 824,913 | -0.44(-2.10%) |
Apr 22, 2014 | 20.67 | 21.49 | 20.67 | 21.04 | 1,766,079 | +0.43(+2.07%) |
Apr 21, 2014 | 20.67 | 20.70 | 20.49 | 20.61 | 607,200 | -0.02(-0.08%) |
Apr 17, 2014 | 20.77 | 20.63 | 20.63 | 20.63 | 452,008 | -0.13(-0.62%) |
Apr 16, 2014 | 20.69 | 20.77 | 20.46 | 20.75 | 726,906 | +0.18(+0.90%) |
Apr 15, 2014 | 20.28 | 20.58 | 20.25 | 20.57 | 768,015 | +0.30(+1.47%) |
Apr 14, 2014 | 20.08 | 20.37 | 20.05 | 20.27 | 663,573 | +0.34(+1.69%) |
Apr 11, 2014 | 19.89 | 20.17 | 19.89 | 19.93 | 621,658 | -0.18(-0.88%) |
Apr 10, 2014 | 20.23 | 20.36 | 20.01 | 20.11 | 668,296 | -0.22(-1.07%) |
Apr 09, 2014 | 20.02 | 20.36 | 19.85 | 20.33 | 733,352 | +0.36(+1.81%) |
Apr 08, 2014 | 20.11 | 20.21 | 19.85 | 19.97 | 1,070,995 | -0.22(-1.11%) |
Apr 07, 2014 | 20.58 | 20.58 | 20.14 | 20.19 | 759,423 | -0.39(-1.87%) |
Apr 04, 2014 | 20.91 | 20.95 | 20.42 | 20.58 | 679,656 | -0.18(-0.89%) |
Apr 03, 2014 | 20.74 | 20.96 | 20.66 | 20.76 | 390,343 | -0.01(-0.04%) |
Apr 02, 2014 | 20.81 | 21.05 | 20.62 | 20.77 | 518,423 | -0.02(-0.08%) |