Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.48 | 21.56 | 21.32 | 21.50 | 959,089 | +0.02(+0.11%) |
Jun 27, 2014 | 21.28 | 21.50 | 21.27 | 21.48 | 2,533,482 | +0.15(+0.72%) |
Jun 26, 2014 | 21.33 | 21.43 | 21.13 | 21.32 | 1,064,901 | -0.01(-0.03%) |
Jun 25, 2014 | 21.35 | 21.38 | 21.24 | 21.33 | 1,053,604 | +0.05(+0.22%) |
Jun 24, 2014 | 21.32 | 21.38 | 21.25 | 21.28 | 1,099,858 | -0.05(-0.22%) |
Jun 23, 2014 | 21.30 | 21.37 | 21.21 | 21.33 | 1,200,173 | +0.02(+0.08%) |
Jun 20, 2014 | 21.19 | 21.33 | 21.14 | 21.31 | 1,756,043 | +0.22(+1.04%) |
Jun 19, 2014 | 21.22 | 21.24 | 21.07 | 21.09 | 1,336,785 | -0.07(-0.34%) |
Jun 18, 2014 | 21.11 | 21.22 | 20.98 | 21.16 | 929,072 | +0.08(+0.36%) |
Jun 17, 2014 | 20.87 | 21.19 | 20.85 | 21.09 | 1,005,300 | +0.13(+0.62%) |
Jun 16, 2014 | 20.90 | 20.98 | 20.90 | 20.96 | 871,774 | +0.02(+0.08%) |
Jun 13, 2014 | 20.89 | 20.99 | 20.85 | 20.94 | 915,987 | +0.05(+0.23%) |
Jun 12, 2014 | 20.81 | 20.96 | 20.77 | 20.89 | 1,089,135 | +0.05(+0.23%) |
Jun 11, 2014 | 20.90 | 20.92 | 20.79 | 20.85 | 1,022,594 | -0.08(-0.37%) |
Jun 10, 2014 | 20.85 | 20.95 | 20.77 | 20.92 | 1,023,883 | +0.24(+1.17%) |
Jun 06, 2014 | 20.57 | 20.73 | 20.51 | 20.68 | 1,043,979 | +0.15(+0.72%) |
Jun 05, 2014 | 20.41 | 20.57 | 20.29 | 20.53 | 1,139,704 | +0.11(+0.55%) |
Jun 04, 2014 | 20.34 | 20.46 | 20.15 | 20.42 | 3,493,106 | +0.08(+0.41%) |
Jun 03, 2014 | 20.67 | 20.82 | 20.33 | 20.34 | 5,705,594 | -0.47(-2.25%) |
Jun 02, 2014 | 20.73 | 20.83 | 20.69 | 20.80 | 935,411 | +0.29(+1.41%) |
May 30, 2014 | 20.61 | 20.63 | 20.47 | 20.51 | 1,378,764 | -0.09(-0.43%) |
May 29, 2014 | 20.84 | 20.90 | 20.51 | 20.60 | 1,254,114 | -0.15(-0.71%) |
May 28, 2014 | 20.88 | 20.88 | 20.68 | 20.75 | 1,543,375 | -0.08(-0.40%) |
May 27, 2014 | 20.90 | 20.99 | 20.76 | 20.83 | 849,409 | +0.04(+0.20%) |
May 23, 2014 | 20.79 | 20.79 | 20.79 | 20.79 | 727,129 | -0.04(-0.20%) |
May 22, 2014 | 20.82 | 20.88 | 20.67 | 20.83 | 424,033 | -0.05(-0.26%) |
May 21, 2014 | 20.52 | 20.90 | 20.52 | 20.89 | 1,109,527 | +0.38(+1.85%) |
May 20, 2014 | 20.91 | 21.02 | 20.50 | 20.51 | 1,387,992 | -0.12(-0.59%) |
May 19, 2014 | 20.60 | 20.67 | 20.55 | 20.63 | 810,173 | -0.03(-0.14%) |
May 16, 2014 | 20.64 | 20.69 | 20.43 | 20.66 | 762,234 | -0.02(-0.08%) |
May 15, 2014 | 20.94 | 21.02 | 20.60 | 20.68 | 1,066,766 | -0.26(-1.24%) |
May 14, 2014 | 20.83 | 20.97 | 20.81 | 20.94 | 1,337,386 | +0.11(+0.53%) |
May 13, 2014 | 20.79 | 20.88 | 20.71 | 20.83 | 1,007,364 | +0.05(+0.22%) |
May 12, 2014 | 20.66 | 20.81 | 20.54 | 20.78 | 1,401,660 | +0.25(+1.21%) |
May 09, 2014 | 20.39 | 20.60 | 20.39 | 20.53 | 1,561,841 | +0.05(+0.25%) |
May 08, 2014 | 20.47 | 20.53 | 20.42 | 20.48 | 924,127 | +0.02(+0.08%) |
May 07, 2014 | 20.38 | 20.50 | 20.31 | 20.46 | 1,894,304 | +0.07(+0.34%) |
May 06, 2014 | 20.43 | 20.45 | 20.28 | 20.39 | 1,886,859 | +0.05(+0.26%) |
May 05, 2014 | 20.53 | 20.53 | 20.28 | 20.34 | 1,686,953 | -0.25(-1.20%) |
May 02, 2014 | 20.62 | 20.74 | 20.55 | 20.59 | 1,204,133 | -0.06(-0.31%) |
May 01, 2014 | 20.87 | 21.00 | 20.59 | 20.65 | 1,722,723 | -0.21(-1.02%) |
Apr 30, 2014 | 20.27 | 21.09 | 20.22 | 20.87 | 2,373,998 | +0.78(+3.88%) |
Apr 29, 2014 | 20.09 | 20.28 | 20.05 | 20.09 | 2,237,546 | +0.10(+0.52%) |
Apr 28, 2014 | 19.97 | 20.09 | 19.83 | 19.98 | 1,261,224 | +0.03(+0.17%) |
Apr 25, 2014 | 19.71 | 20.01 | 19.67 | 19.95 | 905,297 | +0.10(+0.52%) |
Apr 24, 2014 | 19.91 | 19.91 | 19.71 | 19.85 | 740,674 | +0.00(+0.00%) |
Apr 23, 2014 | 19.99 | 20.00 | 19.85 | 19.85 | 922,678 | -0.16(-0.81%) |
Apr 22, 2014 | 20.17 | 20.17 | 19.98 | 20.01 | 1,007,811 | -0.08(-0.37%) |
Apr 21, 2014 | 20.07 | 20.15 | 20.01 | 20.08 | 580,662 | +0.00(+0.00%) |
Apr 17, 2014 | 20.08 | 20.08 | 20.08 | 20.08 | 867,995 | +0.05(+0.26%) |
Apr 16, 2014 | 19.87 | 20.06 | 19.87 | 20.03 | 1,647,128 | +0.24(+1.19%) |
Apr 15, 2014 | 19.67 | 19.83 | 19.62 | 19.79 | 1,334,568 | +0.05(+0.26%) |
Apr 14, 2014 | 19.70 | 19.81 | 19.59 | 19.74 | 1,424,773 | +0.18(+0.94%) |
Apr 11, 2014 | 19.87 | 19.95 | 19.52 | 19.56 | 1,582,941 | -0.44(-2.19%) |
Apr 10, 2014 | 20.19 | 20.32 | 20.00 | 20.00 | 1,605,185 | -0.24(-1.20%) |
Apr 09, 2014 | 20.27 | 20.28 | 20.03 | 20.24 | 1,270,190 | +0.00(+0.00%) |
Apr 08, 2014 | 20.23 | 20.27 | 20.12 | 20.24 | 1,010,722 | +0.09(+0.43%) |
Apr 07, 2014 | 20.16 | 20.27 | 20.12 | 20.15 | 2,038,229 | -0.12(-0.57%) |
Apr 04, 2014 | 20.36 | 20.37 | 20.23 | 20.27 | 2,127,226 | +0.05(+0.26%) |
Apr 03, 2014 | 20.16 | 20.35 | 20.14 | 20.21 | 2,232,724 | +0.08(+0.37%) |
Apr 02, 2014 | 20.00 | 20.17 | 19.93 | 20.14 | 1,432,292 | +0.13(+0.63%) |