Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.81 | 23.99 | 23.55 | 23.75 | 1,852,983 | +0.00(+0.00%) |
Jun 27, 2014 | 23.05 | 23.90 | 22.84 | 23.75 | 1,402,192 | +0.66(+2.86%) |
Jun 26, 2014 | 23.10 | 23.30 | 22.92 | 23.09 | 609,000 | +0.00(+0.00%) |
Jun 25, 2014 | 23.22 | 23.30 | 22.87 | 23.09 | 950,178 | -0.09(-0.41%) |
Jun 24, 2014 | 23.69 | 23.92 | 23.08 | 23.18 | 1,738,644 | -0.51(-2.17%) |
Jun 23, 2014 | 24.08 | 24.18 | 23.33 | 23.69 | 630,638 | -0.26(-1.07%) |
Jun 20, 2014 | 24.17 | 24.22 | 23.87 | 23.95 | 852,459 | -0.09(-0.36%) |
Jun 19, 2014 | 24.63 | 24.78 | 24.01 | 24.04 | 910,073 | -0.51(-2.06%) |
Jun 18, 2014 | 23.92 | 24.62 | 23.68 | 24.54 | 1,295,887 | +0.54(+2.25%) |
Jun 17, 2014 | 23.34 | 24.01 | 23.22 | 24.00 | 1,090,169 | +0.70(+3.01%) |
Jun 16, 2014 | 23.33 | 23.35 | 23.20 | 23.30 | 1,335,383 | -0.02(-0.07%) |
Jun 13, 2014 | 23.45 | 23.45 | 23.17 | 23.32 | 1,038,294 | -0.11(-0.48%) |
Jun 12, 2014 | 23.30 | 23.55 | 23.22 | 23.43 | 1,116,971 | +0.12(+0.51%) |
Jun 11, 2014 | 23.09 | 23.86 | 22.82 | 23.31 | 1,910,586 | +0.18(+0.78%) |
Jun 10, 2014 | 23.03 | 23.34 | 23.00 | 23.13 | 762,103 | -0.09(-0.37%) |
Jun 06, 2014 | 22.83 | 23.28 | 22.81 | 23.21 | 2,843,832 | +0.44(+1.92%) |
Jun 05, 2014 | 21.81 | 22.91 | 21.71 | 22.78 | 2,247,445 | +1.07(+4.93%) |
Jun 04, 2014 | 21.26 | 22.01 | 21.12 | 21.71 | 2,027,508 | +0.51(+2.38%) |
Jun 03, 2014 | 21.50 | 21.50 | 21.14 | 21.20 | 1,162,512 | -0.19(-0.88%) |
Jun 02, 2014 | 21.24 | 21.53 | 21.21 | 21.39 | 915,424 | +0.12(+0.56%) |
May 30, 2014 | 21.14 | 21.48 | 21.14 | 21.27 | 1,112,150 | -0.10(-0.48%) |
May 29, 2014 | 21.55 | 21.67 | 21.24 | 21.37 | 1,445,572 | -0.07(-0.32%) |
May 28, 2014 | 21.42 | 21.48 | 21.33 | 21.44 | 2,269,813 | +0.04(+0.20%) |
May 27, 2014 | 21.30 | 22.13 | 21.25 | 21.40 | 3,396,099 | +0.23(+1.09%) |
May 23, 2014 | 21.07 | 21.17 | 21.17 | 21.17 | 1,188,391 | +0.09(+0.44%) |
May 22, 2014 | 20.99 | 21.15 | 20.86 | 21.07 | 1,195,338 | +0.18(+0.87%) |
May 21, 2014 | 20.76 | 21.09 | 20.61 | 20.89 | 2,001,663 | +0.13(+0.62%) |
May 20, 2014 | 20.80 | 20.94 | 20.64 | 20.76 | 2,701,161 | +0.04(+0.21%) |
May 19, 2014 | 20.77 | 21.01 | 20.62 | 20.72 | 2,205,368 | -0.08(-0.37%) |
May 16, 2014 | 21.07 | 21.29 | 20.73 | 20.80 | 1,485,597 | -0.86(-3.96%) |
May 15, 2014 | 22.06 | 22.10 | 21.24 | 21.66 | 2,102,551 | -0.35(-1.60%) |
May 14, 2014 | 22.02 | 22.10 | 21.74 | 22.01 | 1,779,531 | +0.05(+0.23%) |
May 13, 2014 | 21.96 | 22.05 | 21.67 | 21.96 | 2,171,469 | -0.02(-0.08%) |
May 12, 2014 | 22.24 | 22.31 | 21.35 | 21.97 | 4,948,106 | -0.46(-2.06%) |
May 09, 2014 | 22.27 | 22.51 | 22.08 | 22.43 | 1,413,180 | +0.19(+0.85%) |
May 08, 2014 | 22.09 | 23.36 | 22.03 | 22.25 | 2,028,328 | -0.74(-3.21%) |
May 07, 2014 | 23.34 | 23.54 | 21.88 | 22.98 | 3,708,812 | -0.17(-0.74%) |
May 06, 2014 | 23.36 | 23.50 | 23.09 | 23.15 | 1,335,472 | -0.08(-0.33%) |
May 05, 2014 | 23.13 | 23.44 | 23.01 | 23.23 | 730,850 | -0.15(-0.62%) |
May 02, 2014 | 23.33 | 23.70 | 23.24 | 23.38 | 966,469 | +0.25(+1.07%) |
May 01, 2014 | 23.37 | 23.51 | 23.07 | 23.13 | 1,801,655 | -0.11(-0.48%) |
Apr 30, 2014 | 23.51 | 23.51 | 23.10 | 23.24 | 3,525,001 | -0.20(-0.84%) |
Apr 29, 2014 | 22.94 | 24.05 | 22.94 | 23.44 | 3,440,943 | +0.33(+1.41%) |
Apr 28, 2014 | 24.33 | 24.40 | 22.95 | 23.11 | 1,518,725 | -1.07(-4.43%) |
Apr 25, 2014 | 24.84 | 25.04 | 24.11 | 24.18 | 1,877,076 | -0.71(-2.86%) |
Apr 24, 2014 | 25.53 | 25.66 | 24.88 | 24.89 | 780,772 | -0.54(-2.12%) |
Apr 23, 2014 | 25.84 | 26.20 | 25.42 | 25.43 | 814,104 | -0.44(-1.69%) |
Apr 22, 2014 | 25.29 | 26.15 | 25.22 | 25.87 | 1,616,031 | +0.65(+2.58%) |
Apr 21, 2014 | 24.33 | 25.24 | 24.26 | 25.22 | 1,417,035 | +0.97(+3.99%) |
Apr 17, 2014 | 24.27 | 24.25 | 24.25 | 24.25 | 1,127,921 | +0.12(+0.50%) |
Apr 16, 2014 | 23.69 | 24.29 | 23.54 | 24.13 | 1,407,959 | +0.64(+2.74%) |
Apr 15, 2014 | 23.77 | 24.11 | 23.23 | 23.49 | 1,373,468 | -0.11(-0.47%) |
Apr 14, 2014 | 23.70 | 23.88 | 23.35 | 23.60 | 1,804,505 | +0.05(+0.22%) |
Apr 11, 2014 | 23.70 | 23.93 | 23.09 | 23.55 | 3,186,156 | -0.49(-2.03%) |
Apr 10, 2014 | 25.01 | 25.15 | 23.81 | 24.04 | 931,247 | -0.81(-3.27%) |
Apr 09, 2014 | 24.27 | 25.00 | 23.88 | 24.85 | 1,680,360 | +0.66(+2.73%) |
Apr 08, 2014 | 25.06 | 25.16 | 24.08 | 24.19 | 2,450,569 | -1.02(-4.04%) |
Apr 07, 2014 | 26.34 | 26.49 | 25.01 | 25.21 | 2,626,745 | -1.34(-5.06%) |
Apr 04, 2014 | 27.69 | 27.79 | 26.47 | 26.56 | 1,615,846 | -0.68(-2.48%) |
Apr 03, 2014 | 27.26 | 27.62 | 27.09 | 27.23 | 1,104,200 | +0.39(+1.44%) |
Apr 02, 2014 | 27.33 | 27.37 | 26.72 | 26.85 | 491,290 | -0.41(-1.51%) |