Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.97 | 23.10 | 22.87 | 23.07 | 360,186 | +0.10(+0.42%) |
Jun 27, 2014 | 22.50 | 23.04 | 22.40 | 22.97 | 263,119 | +0.32(+1.40%) |
Jun 26, 2014 | 22.78 | 22.78 | 22.56 | 22.65 | 80,259 | -0.20(-0.87%) |
Jun 25, 2014 | 22.61 | 22.85 | 22.56 | 22.85 | 125,087 | +0.11(+0.49%) |
Jun 24, 2014 | 23.10 | 23.41 | 22.71 | 22.74 | 181,112 | -0.50(-2.16%) |
Jun 23, 2014 | 23.31 | 23.40 | 23.08 | 23.24 | 160,778 | -0.11(-0.47%) |
Jun 20, 2014 | 23.03 | 23.36 | 23.03 | 23.35 | 436,012 | +0.26(+1.12%) |
Jun 19, 2014 | 22.96 | 23.10 | 22.85 | 23.10 | 97,475 | +0.18(+0.77%) |
Jun 18, 2014 | 23.15 | 23.15 | 22.65 | 22.92 | 152,591 | -0.23(-0.99%) |
Jun 17, 2014 | 22.47 | 23.19 | 22.38 | 23.15 | 272,874 | +0.66(+2.92%) |
Jun 16, 2014 | 22.32 | 22.59 | 22.17 | 22.49 | 136,700 | +0.16(+0.73%) |
Jun 13, 2014 | 22.44 | 22.53 | 22.28 | 22.33 | 159,887 | -0.12(-0.53%) |
Jun 12, 2014 | 22.55 | 22.55 | 22.37 | 22.45 | 134,680 | -0.20(-0.88%) |
Jun 11, 2014 | 22.68 | 22.71 | 22.54 | 22.65 | 134,287 | -0.07(-0.32%) |
Jun 10, 2014 | 22.61 | 22.72 | 22.48 | 22.72 | 176,744 | +0.12(+0.55%) |
Jun 06, 2014 | 22.38 | 22.69 | 22.22 | 22.59 | 219,480 | +0.37(+1.68%) |
Jun 05, 2014 | 21.66 | 22.23 | 21.53 | 22.22 | 177,598 | +0.67(+3.13%) |
Jun 04, 2014 | 21.32 | 21.58 | 21.28 | 21.55 | 187,666 | +0.20(+0.93%) |
Jun 03, 2014 | 21.26 | 21.42 | 21.05 | 21.35 | 199,702 | +0.01(+0.07%) |
Jun 02, 2014 | 21.50 | 21.59 | 21.24 | 21.34 | 100,103 | -0.05(-0.24%) |
May 30, 2014 | 21.50 | 21.56 | 21.30 | 21.39 | 116,082 | -0.05(-0.24%) |
May 29, 2014 | 21.66 | 21.66 | 21.43 | 21.44 | 60,915 | -0.09(-0.41%) |
May 28, 2014 | 21.65 | 21.66 | 21.37 | 21.53 | 123,305 | -0.15(-0.68%) |
May 27, 2014 | 21.66 | 21.78 | 21.53 | 21.67 | 150,054 | +0.18(+0.85%) |
May 23, 2014 | 21.33 | 21.49 | 21.49 | 21.49 | 121,009 | +0.21(+1.00%) |
May 22, 2014 | 21.25 | 21.29 | 21.09 | 21.28 | 52,938 | +0.11(+0.52%) |
May 21, 2014 | 21.23 | 21.42 | 20.95 | 21.17 | 123,648 | +0.09(+0.42%) |
May 20, 2014 | 21.27 | 21.38 | 20.95 | 21.08 | 233,119 | -0.23(-1.10%) |
May 19, 2014 | 21.13 | 21.34 | 21.08 | 21.31 | 100,612 | +0.15(+0.69%) |
May 16, 2014 | 21.04 | 21.17 | 20.85 | 21.17 | 157,432 | +0.10(+0.49%) |
May 15, 2014 | 21.23 | 21.23 | 20.88 | 21.06 | 170,108 | -0.22(-1.03%) |
May 14, 2014 | 21.78 | 21.78 | 21.25 | 21.28 | 190,047 | -0.50(-2.29%) |
May 13, 2014 | 21.90 | 21.94 | 21.77 | 21.78 | 118,197 | -0.15(-0.67%) |
May 12, 2014 | 21.58 | 22.04 | 21.58 | 21.93 | 220,853 | +0.40(+1.84%) |
May 09, 2014 | 21.56 | 21.63 | 21.45 | 21.53 | 169,059 | -0.15(-0.68%) |
May 08, 2014 | 21.69 | 21.99 | 21.60 | 21.68 | 147,025 | +0.07(+0.30%) |
May 07, 2014 | 21.28 | 21.64 | 21.23 | 21.61 | 150,227 | +0.35(+1.65%) |
May 06, 2014 | 21.73 | 21.74 | 21.26 | 21.26 | 131,848 | -0.57(-2.62%) |
May 05, 2014 | 21.89 | 21.95 | 21.57 | 21.83 | 135,486 | -0.18(-0.83%) |
May 02, 2014 | 21.97 | 22.47 | 21.93 | 22.02 | 188,586 | +0.07(+0.30%) |
May 01, 2014 | 22.04 | 22.25 | 21.75 | 21.95 | 204,243 | -0.07(-0.30%) |
Apr 30, 2014 | 21.71 | 22.04 | 21.55 | 22.02 | 187,690 | +0.30(+1.38%) |
Apr 29, 2014 | 21.88 | 22.13 | 21.70 | 21.72 | 146,598 | -0.02(-0.10%) |
Apr 28, 2014 | 21.68 | 21.84 | 21.56 | 21.74 | 218,144 | +0.15(+0.71%) |
Apr 25, 2014 | 21.11 | 21.68 | 21.01 | 21.58 | 320,078 | +0.64(+3.04%) |
Apr 24, 2014 | 20.87 | 21.01 | 20.72 | 20.95 | 142,015 | +0.10(+0.49%) |
Apr 23, 2014 | 20.88 | 20.97 | 20.76 | 20.84 | 113,916 | +0.00(+0.00%) |
Apr 22, 2014 | 20.65 | 20.87 | 20.60 | 20.84 | 189,163 | +0.12(+0.56%) |
Apr 21, 2014 | 20.88 | 20.98 | 20.53 | 20.73 | 186,433 | -0.18(-0.84%) |
Apr 17, 2014 | 20.52 | 20.90 | 20.90 | 20.90 | 139,174 | +0.39(+1.89%) |
Apr 16, 2014 | 20.56 | 20.66 | 20.38 | 20.52 | 115,443 | +0.10(+0.50%) |
Apr 15, 2014 | 20.49 | 20.71 | 20.28 | 20.41 | 172,966 | -0.06(-0.29%) |
Apr 14, 2014 | 20.64 | 20.72 | 20.33 | 20.47 | 266,047 | +0.06(+0.29%) |
Apr 11, 2014 | 20.48 | 20.64 | 20.38 | 20.41 | 229,218 | -0.18(-0.89%) |
Apr 10, 2014 | 20.84 | 21.03 | 20.54 | 20.60 | 196,330 | -0.31(-1.47%) |
Apr 09, 2014 | 21.09 | 21.10 | 20.74 | 20.90 | 235,068 | -0.08(-0.38%) |
Apr 08, 2014 | 20.94 | 21.15 | 20.90 | 20.98 | 221,508 | +0.01(+0.03%) |
Apr 07, 2014 | 21.21 | 21.21 | 20.86 | 20.98 | 256,520 | -0.34(-1.58%) |
Apr 04, 2014 | 21.63 | 21.70 | 21.12 | 21.31 | 245,199 | -0.15(-0.68%) |
Apr 03, 2014 | 21.83 | 21.83 | 21.44 | 21.46 | 171,531 | -0.31(-1.45%) |
Apr 02, 2014 | 21.50 | 21.78 | 21.43 | 21.77 | 132,580 | +0.33(+1.54%) |