Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.65 | 23.78 | 23.60 | 23.73 | 171,564 | +0.11(+0.46%) |
Jun 27, 2014 | 23.47 | 23.65 | 23.45 | 23.62 | 268,749 | +0.09(+0.40%) |
Jun 26, 2014 | 23.51 | 23.53 | 23.39 | 23.53 | 74,312 | +0.01(+0.03%) |
Jun 25, 2014 | 23.32 | 23.54 | 23.29 | 23.52 | 107,884 | +0.14(+0.60%) |
Jun 24, 2014 | 23.49 | 23.63 | 23.37 | 23.38 | 141,478 | -0.16(-0.67%) |
Jun 23, 2014 | 23.49 | 23.55 | 23.42 | 23.54 | 198,436 | +0.04(+0.17%) |
Jun 20, 2014 | 23.52 | 23.58 | 23.37 | 23.50 | 518,702 | +0.01(+0.03%) |
Jun 19, 2014 | 23.52 | 23.55 | 23.39 | 23.49 | 280,830 | +0.04(+0.17%) |
Jun 18, 2014 | 23.15 | 23.48 | 23.15 | 23.45 | 209,286 | +0.30(+1.31%) |
Jun 17, 2014 | 23.02 | 23.25 | 22.93 | 23.15 | 162,222 | +0.09(+0.37%) |
Jun 16, 2014 | 23.22 | 23.26 | 22.89 | 23.06 | 140,630 | -0.07(-0.30%) |
Jun 13, 2014 | 22.85 | 23.19 | 22.59 | 23.13 | 105,197 | +0.32(+1.40%) |
Jun 12, 2014 | 22.92 | 22.92 | 22.68 | 22.81 | 200,679 | -0.16(-0.68%) |
Jun 11, 2014 | 23.02 | 23.03 | 22.87 | 22.97 | 74,756 | -0.14(-0.61%) |
Jun 10, 2014 | 23.21 | 23.24 | 23.08 | 23.11 | 99,557 | -0.03(-0.13%) |
Jun 06, 2014 | 23.23 | 23.27 | 23.12 | 23.14 | 118,348 | -0.03(-0.13%) |
Jun 05, 2014 | 23.09 | 23.17 | 22.83 | 23.17 | 270,352 | +0.16(+0.68%) |
Jun 04, 2014 | 22.98 | 23.12 | 22.98 | 23.02 | 1,953,712 | -0.02(-0.10%) |
Jun 03, 2014 | 23.13 | 23.21 | 23.02 | 23.04 | 927,139 | -0.15(-0.64%) |
Jun 02, 2014 | 23.45 | 23.45 | 23.18 | 23.19 | 1,926,158 | -0.26(-1.13%) |
May 30, 2014 | 23.30 | 23.46 | 23.30 | 23.45 | 97,354 | +0.09(+0.37%) |
May 29, 2014 | 23.30 | 23.44 | 23.27 | 23.37 | 357,368 | +0.12(+0.50%) |
May 28, 2014 | 23.20 | 23.34 | 23.10 | 23.25 | 135,309 | +0.09(+0.37%) |
May 27, 2014 | 23.26 | 23.26 | 23.09 | 23.16 | 108,807 | -0.01(-0.03%) |
May 23, 2014 | 23.02 | 23.17 | 23.17 | 23.17 | 176,895 | +0.12(+0.54%) |
May 22, 2014 | 22.82 | 23.09 | 22.82 | 23.05 | 135,320 | +0.30(+1.30%) |
May 21, 2014 | 22.83 | 22.92 | 22.74 | 22.75 | 157,402 | -0.02(-0.10%) |
May 20, 2014 | 23.07 | 23.14 | 22.73 | 22.78 | 101,881 | -0.43(-1.84%) |
May 19, 2014 | 23.05 | 23.25 | 23.05 | 23.20 | 137,361 | +0.04(+0.17%) |
May 16, 2014 | 23.16 | 23.17 | 22.97 | 23.16 | 1,023,946 | +0.06(+0.27%) |
May 15, 2014 | 23.04 | 23.13 | 22.92 | 23.10 | 53,325 | +0.02(+0.07%) |
May 14, 2014 | 23.20 | 23.23 | 23.04 | 23.09 | 108,257 | -0.08(-0.34%) |
May 13, 2014 | 23.30 | 23.33 | 23.16 | 23.16 | 213,953 | -0.12(-0.53%) |
May 12, 2014 | 23.13 | 23.45 | 22.87 | 23.29 | 239,146 | +0.21(+0.91%) |
May 09, 2014 | 22.78 | 23.09 | 22.64 | 23.08 | 163,094 | +0.19(+0.82%) |
May 08, 2014 | 22.67 | 23.22 | 22.67 | 22.89 | 99,621 | +0.16(+0.68%) |
May 07, 2014 | 22.72 | 22.78 | 22.52 | 22.74 | 97,778 | +0.00(+0.00%) |
May 06, 2014 | 23.06 | 23.06 | 22.72 | 22.74 | 124,636 | -0.40(-1.71%) |
May 05, 2014 | 23.05 | 23.19 | 22.95 | 23.13 | 160,534 | +0.01(+0.03%) |
May 02, 2014 | 23.00 | 23.35 | 23.00 | 23.13 | 216,427 | +0.11(+0.47%) |
May 01, 2014 | 22.89 | 23.03 | 22.85 | 23.02 | 657,561 | +0.20(+0.89%) |
Apr 30, 2014 | 22.43 | 22.84 | 22.43 | 22.81 | 240,180 | +0.34(+1.52%) |
Apr 29, 2014 | 22.28 | 22.52 | 22.28 | 22.47 | 177,289 | +0.28(+1.26%) |
Apr 28, 2014 | 22.43 | 22.43 | 21.97 | 22.19 | 272,936 | -0.06(-0.28%) |
Apr 25, 2014 | 22.56 | 22.71 | 22.25 | 22.25 | 163,967 | -0.36(-1.58%) |
Apr 24, 2014 | 22.92 | 22.92 | 22.59 | 22.61 | 388,465 | -0.20(-0.89%) |
Apr 23, 2014 | 22.95 | 22.99 | 22.78 | 22.81 | 191,188 | -0.28(-1.21%) |
Apr 22, 2014 | 22.91 | 23.16 | 22.87 | 23.09 | 268,411 | +0.20(+0.88%) |
Apr 21, 2014 | 22.98 | 23.00 | 22.83 | 22.89 | 185,067 | -0.03(-0.14%) |
Apr 17, 2014 | 22.72 | 22.92 | 22.92 | 22.92 | 197,335 | +0.19(+0.82%) |
Apr 16, 2014 | 22.63 | 22.75 | 22.51 | 22.74 | 124,313 | +0.26(+1.14%) |
Apr 15, 2014 | 22.48 | 22.54 | 22.12 | 22.48 | 1,712,844 | +0.00(+0.00%) |
Apr 14, 2014 | 22.51 | 22.57 | 22.32 | 22.48 | 338,067 | +0.11(+0.49%) |
Apr 11, 2014 | 22.67 | 22.79 | 22.36 | 22.37 | 591,154 | -0.42(-1.84%) |
Apr 10, 2014 | 23.23 | 23.32 | 22.79 | 22.79 | 478,144 | -0.47(-2.01%) |
Apr 09, 2014 | 23.22 | 23.26 | 23.06 | 23.26 | 973,225 | +0.08(+0.34%) |
Apr 08, 2014 | 22.83 | 23.20 | 22.79 | 23.18 | 1,680,895 | +0.34(+1.50%) |
Apr 07, 2014 | 23.02 | 23.07 | 22.78 | 22.84 | 394,985 | -0.28(-1.21%) |
Apr 04, 2014 | 23.61 | 23.62 | 23.08 | 23.12 | 687,948 | -0.40(-1.69%) |
Apr 03, 2014 | 23.72 | 23.73 | 23.46 | 23.51 | 834,694 | -0.20(-0.85%) |
Apr 02, 2014 | 23.67 | 23.75 | 23.64 | 23.72 | 250,192 | +0.02(+0.10%) |