Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.49 | 24.69 | 24.33 | 24.69 | 1,127,629 | +0.24(+0.97%) |
Jun 27, 2014 | 24.19 | 24.78 | 24.15 | 24.45 | 2,902,095 | +0.12(+0.49%) |
Jun 26, 2014 | 24.53 | 24.57 | 24.19 | 24.33 | 843,787 | -0.12(-0.49%) |
Jun 25, 2014 | 24.53 | 24.67 | 24.43 | 24.45 | 1,100,513 | -0.16(-0.64%) |
Jun 24, 2014 | 24.43 | 24.69 | 24.35 | 24.61 | 705,522 | +0.12(+0.49%) |
Jun 23, 2014 | 24.59 | 24.77 | 24.45 | 24.49 | 453,387 | -0.06(-0.24%) |
Jun 20, 2014 | 24.43 | 24.57 | 24.33 | 24.55 | 1,215,987 | +0.06(+0.24%) |
Jun 19, 2014 | 24.43 | 24.49 | 24.31 | 24.49 | 749,906 | +0.10(+0.41%) |
Jun 18, 2014 | 24.21 | 24.46 | 24.08 | 24.39 | 902,871 | +0.24(+0.99%) |
Jun 17, 2014 | 24.01 | 24.23 | 23.89 | 24.15 | 1,261,915 | +0.12(+0.50%) |
Jun 16, 2014 | 24.09 | 24.20 | 23.97 | 24.03 | 668,626 | -0.06(-0.25%) |
Jun 13, 2014 | 24.05 | 24.19 | 23.77 | 24.09 | 678,993 | +0.12(+0.50%) |
Jun 12, 2014 | 24.29 | 24.33 | 23.92 | 23.97 | 707,199 | -0.38(-1.55%) |
Jun 11, 2014 | 24.37 | 24.65 | 24.29 | 24.35 | 2,799,612 | -0.04(-0.16%) |
Jun 10, 2014 | 24.45 | 24.48 | 24.21 | 24.39 | 877,538 | -0.20(-0.81%) |
Jun 06, 2014 | 24.65 | 24.65 | 24.39 | 24.59 | 482,159 | +0.08(+0.32%) |
Jun 05, 2014 | 23.99 | 24.64 | 23.85 | 24.51 | 656,146 | +0.54(+2.23%) |
Jun 04, 2014 | 23.87 | 23.99 | 23.73 | 23.97 | 316,690 | +0.10(+0.42%) |
Jun 03, 2014 | 23.93 | 23.99 | 23.84 | 23.87 | 426,676 | -0.10(-0.41%) |
Jun 02, 2014 | 23.87 | 24.08 | 23.73 | 23.97 | 684,633 | +0.18(+0.75%) |
May 30, 2014 | 23.71 | 23.83 | 23.62 | 23.79 | 721,268 | +0.12(+0.50%) |
May 29, 2014 | 23.89 | 23.89 | 23.64 | 23.68 | 582,294 | -0.14(-0.58%) |
May 28, 2014 | 24.07 | 24.07 | 23.70 | 23.81 | 1,002,690 | -0.32(-1.31%) |
May 27, 2014 | 23.79 | 24.13 | 23.73 | 24.13 | 685,045 | +0.46(+1.93%) |
May 23, 2014 | 23.42 | 23.68 | 23.68 | 23.68 | 354,187 | +0.18(+0.76%) |
May 22, 2014 | 23.48 | 23.52 | 23.32 | 23.50 | 129,465 | +0.02(+0.08%) |
May 21, 2014 | 23.44 | 23.52 | 23.36 | 23.48 | 795,045 | +0.08(+0.34%) |
May 20, 2014 | 23.40 | 23.41 | 23.12 | 23.40 | 714,288 | -0.02(-0.08%) |
May 19, 2014 | 23.38 | 23.46 | 23.14 | 23.42 | 708,722 | +0.02(+0.08%) |
May 16, 2014 | 22.90 | 23.42 | 22.78 | 23.40 | 598,122 | +0.46(+1.99%) |
May 15, 2014 | 23.14 | 23.14 | 22.83 | 22.94 | 853,758 | -0.30(-1.28%) |
May 14, 2014 | 23.30 | 23.52 | 23.08 | 23.24 | 498,633 | +0.02(+0.09%) |
May 13, 2014 | 23.40 | 23.60 | 23.18 | 23.22 | 331,261 | -0.19(-0.80%) |
May 12, 2014 | 23.47 | 23.54 | 23.25 | 23.41 | 893,431 | +0.33(+1.45%) |
May 09, 2014 | 22.84 | 23.29 | 22.78 | 23.07 | 861,023 | +0.16(+0.69%) |
May 08, 2014 | 23.23 | 23.45 | 22.82 | 22.91 | 393,236 | -0.14(-0.60%) |
May 07, 2014 | 22.74 | 23.09 | 22.64 | 23.05 | 546,220 | +0.32(+1.39%) |
May 06, 2014 | 22.84 | 22.86 | 22.62 | 22.74 | 449,680 | -0.22(-0.94%) |
May 05, 2014 | 22.91 | 23.13 | 22.78 | 22.95 | 281,139 | -0.12(-0.51%) |
May 02, 2014 | 23.01 | 23.30 | 22.93 | 23.07 | 356,739 | +0.04(+0.17%) |
May 01, 2014 | 22.88 | 23.03 | 22.54 | 23.03 | 769,082 | +0.12(+0.52%) |
Apr 30, 2014 | 22.58 | 22.93 | 22.48 | 22.91 | 330,858 | +0.32(+1.39%) |
Apr 29, 2014 | 22.90 | 22.97 | 22.60 | 22.60 | 460,669 | -0.16(-0.69%) |
Apr 28, 2014 | 22.72 | 22.91 | 22.60 | 22.76 | 378,352 | +0.08(+0.35%) |
Apr 25, 2014 | 22.82 | 22.86 | 22.56 | 22.68 | 541,778 | -0.22(-0.95%) |
Apr 24, 2014 | 22.95 | 23.11 | 22.82 | 22.90 | 363,585 | +0.00(+0.00%) |
Apr 23, 2014 | 23.15 | 23.15 | 22.62 | 22.90 | 811,819 | -0.22(-0.94%) |
Apr 22, 2014 | 22.90 | 23.17 | 22.80 | 23.11 | 542,776 | +0.26(+1.12%) |
Apr 21, 2014 | 22.91 | 22.99 | 22.54 | 22.86 | 158,492 | -0.10(-0.43%) |
Apr 17, 2014 | 22.72 | 22.95 | 22.95 | 22.95 | 446,321 | +0.10(+0.43%) |
Apr 16, 2014 | 22.74 | 22.88 | 22.60 | 22.86 | 313,186 | +0.22(+0.96%) |
Apr 15, 2014 | 22.42 | 22.70 | 22.23 | 22.64 | 316,218 | +0.28(+1.23%) |
Apr 14, 2014 | 22.48 | 22.64 | 22.13 | 22.36 | 362,669 | +0.08(+0.35%) |
Apr 11, 2014 | 22.25 | 22.54 | 22.23 | 22.28 | 485,011 | -0.18(-0.79%) |
Apr 10, 2014 | 22.80 | 22.99 | 22.43 | 22.46 | 308,627 | -0.30(-1.30%) |
Apr 09, 2014 | 22.97 | 22.97 | 22.54 | 22.76 | 380,936 | -0.10(-0.43%) |
Apr 08, 2014 | 22.56 | 23.09 | 22.54 | 22.86 | 686,840 | +0.28(+1.22%) |
Apr 07, 2014 | 22.62 | 22.80 | 22.52 | 22.58 | 611,268 | -0.12(-0.52%) |
Apr 04, 2014 | 22.93 | 22.98 | 22.56 | 22.70 | 396,192 | -0.08(-0.35%) |
Apr 03, 2014 | 23.01 | 23.09 | 22.58 | 22.78 | 522,892 | -0.26(-1.11%) |
Apr 02, 2014 | 22.80 | 23.09 | 22.74 | 23.03 | 1,108,974 | +0.32(+1.39%) |