Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.44 | 23.20 | 22.30 | 23.06 | 883,646 | +0.54(+2.38%) |
Jun 27, 2014 | 22.33 | 22.99 | 22.23 | 22.53 | 5,085,861 | +0.04(+0.19%) |
Jun 26, 2014 | 22.26 | 22.50 | 22.12 | 22.49 | 394,287 | +0.08(+0.37%) |
Jun 25, 2014 | 22.68 | 22.81 | 22.30 | 22.40 | 665,725 | -0.26(-1.14%) |
Jun 24, 2014 | 22.58 | 22.99 | 22.53 | 22.66 | 795,742 | -0.11(-0.49%) |
Jun 23, 2014 | 22.64 | 23.12 | 22.37 | 22.77 | 1,068,820 | +0.27(+1.21%) |
Jun 20, 2014 | 21.91 | 22.57 | 21.87 | 22.50 | 1,398,123 | +0.65(+2.96%) |
Jun 19, 2014 | 21.82 | 21.97 | 21.62 | 21.85 | 298,196 | +0.05(+0.22%) |
Jun 18, 2014 | 21.50 | 22.05 | 21.22 | 21.80 | 841,177 | +0.37(+1.72%) |
Jun 17, 2014 | 21.44 | 21.85 | 21.34 | 21.43 | 557,940 | -0.01(-0.03%) |
Jun 16, 2014 | 21.47 | 21.73 | 21.08 | 21.44 | 503,540 | -0.09(-0.42%) |
Jun 13, 2014 | 21.14 | 21.59 | 21.14 | 21.53 | 534,019 | +0.45(+2.11%) |
Jun 12, 2014 | 21.23 | 21.23 | 20.90 | 21.09 | 291,461 | -0.08(-0.39%) |
Jun 11, 2014 | 21.30 | 21.52 | 21.11 | 21.17 | 372,055 | -0.14(-0.65%) |
Jun 10, 2014 | 21.18 | 21.44 | 20.95 | 21.31 | 394,599 | -0.04(-0.20%) |
Jun 06, 2014 | 21.29 | 21.36 | 21.08 | 21.35 | 351,483 | +0.03(+0.16%) |
Jun 05, 2014 | 20.83 | 21.45 | 20.79 | 21.31 | 642,218 | +0.43(+2.07%) |
Jun 04, 2014 | 20.89 | 20.95 | 20.76 | 20.88 | 662,834 | -0.02(-0.10%) |
Jun 03, 2014 | 20.83 | 21.14 | 20.59 | 20.90 | 534,708 | -0.01(-0.03%) |
Jun 02, 2014 | 21.14 | 21.22 | 20.83 | 20.91 | 376,720 | -0.23(-1.09%) |
May 30, 2014 | 21.75 | 21.75 | 21.11 | 21.14 | 1,768,077 | -0.52(-2.38%) |
May 29, 2014 | 21.21 | 21.73 | 21.02 | 21.66 | 845,740 | +0.50(+2.37%) |
May 28, 2014 | 20.76 | 21.20 | 20.76 | 21.15 | 658,739 | +0.36(+1.71%) |
May 27, 2014 | 20.71 | 20.88 | 20.56 | 20.80 | 464,196 | +0.25(+1.22%) |
May 23, 2014 | 20.53 | 20.55 | 20.55 | 20.55 | 547,256 | +0.15(+0.75%) |
May 22, 2014 | 20.34 | 20.55 | 20.18 | 20.40 | 291,066 | +0.17(+0.86%) |
May 21, 2014 | 20.35 | 20.35 | 20.13 | 20.22 | 452,891 | -0.08(-0.41%) |
May 20, 2014 | 20.34 | 20.37 | 20.15 | 20.30 | 785,244 | +0.06(+0.31%) |
May 19, 2014 | 20.38 | 20.47 | 20.17 | 20.24 | 447,111 | -0.10(-0.48%) |
May 16, 2014 | 20.37 | 20.49 | 20.14 | 20.34 | 1,270,279 | +0.06(+0.31%) |
May 15, 2014 | 20.41 | 20.44 | 19.97 | 20.28 | 814,669 | -0.12(-0.58%) |
May 14, 2014 | 20.21 | 20.47 | 19.99 | 20.40 | 1,036,256 | +0.06(+0.27%) |
May 13, 2014 | 20.40 | 20.51 | 20.27 | 20.34 | 1,271,835 | -0.03(-0.14%) |
May 12, 2014 | 20.19 | 20.42 | 19.89 | 20.37 | 1,804,308 | +0.34(+1.70%) |
May 09, 2014 | 19.72 | 20.16 | 19.33 | 20.03 | 12,405,354 | +0.29(+1.48%) |
May 08, 2014 | 19.30 | 20.30 | 18.97 | 19.73 | 1,026,936 | +0.22(+1.11%) |
May 07, 2014 | 18.97 | 19.63 | 18.70 | 19.52 | 977,480 | +0.64(+3.40%) |
May 06, 2014 | 17.62 | 19.41 | 16.96 | 18.88 | 1,938,349 | +0.75(+4.15%) |
May 05, 2014 | 17.97 | 18.30 | 17.61 | 18.12 | 421,090 | +0.13(+0.70%) |
May 02, 2014 | 18.77 | 19.15 | 17.64 | 18.00 | 411,726 | -0.69(-3.69%) |
May 01, 2014 | 18.71 | 18.92 | 18.51 | 18.69 | 326,100 | +0.02(+0.11%) |
Apr 30, 2014 | 18.11 | 19.73 | 18.01 | 18.67 | 455,242 | +0.47(+2.56%) |
Apr 29, 2014 | 18.81 | 18.83 | 18.15 | 18.20 | 299,468 | -0.50(-2.68%) |
Apr 28, 2014 | 19.29 | 19.29 | 18.66 | 18.70 | 241,140 | -0.48(-2.51%) |
Apr 25, 2014 | 19.28 | 19.36 | 18.81 | 19.18 | 202,516 | -0.16(-0.83%) |
Apr 24, 2014 | 19.46 | 19.50 | 19.06 | 19.34 | 120,021 | -0.03(-0.14%) |
Apr 23, 2014 | 19.50 | 19.57 | 19.29 | 19.37 | 262,557 | -0.13(-0.68%) |
Apr 22, 2014 | 19.50 | 20.42 | 19.37 | 19.50 | 304,281 | +0.00(+0.00%) |
Apr 21, 2014 | 19.71 | 19.71 | 19.43 | 19.50 | 306,047 | -0.20(-0.99%) |
Apr 17, 2014 | 19.66 | 19.70 | 19.70 | 19.70 | 277,361 | -0.01(-0.07%) |
Apr 16, 2014 | 19.75 | 19.91 | 19.50 | 19.71 | 427,773 | +0.05(+0.25%) |
Apr 15, 2014 | 19.68 | 19.91 | 19.44 | 19.66 | 195,586 | -0.04(-0.21%) |
Apr 14, 2014 | 20.02 | 20.48 | 19.63 | 19.71 | 241,729 | -0.18(-0.91%) |
Apr 11, 2014 | 19.87 | 20.28 | 19.83 | 19.89 | 155,323 | -0.12(-0.59%) |
Apr 10, 2014 | 19.50 | 20.20 | 19.29 | 20.01 | 561,706 | +0.52(+2.68%) |
Apr 09, 2014 | 19.59 | 19.73 | 19.29 | 19.48 | 230,093 | +0.01(+0.07%) |
Apr 08, 2014 | 19.50 | 20.06 | 19.19 | 19.47 | 380,587 | -0.05(-0.25%) |
Apr 07, 2014 | 19.50 | 19.73 | 19.04 | 19.52 | 267,306 | +0.03(+0.14%) |
Apr 04, 2014 | 19.55 | 19.96 | 19.20 | 19.49 | 351,194 | +0.33(+1.71%) |
Apr 03, 2014 | 18.89 | 19.47 | 18.57 | 19.16 | 192,763 | +0.37(+1.96%) |
Apr 02, 2014 | 19.13 | 19.24 | 18.75 | 18.79 | 126,749 | -0.15(-0.77%) |