Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.61 | 20.69 | 20.46 | 20.50 | 8,056,951 | -0.20(-0.98%) |
Jun 27, 2014 | 20.52 | 20.71 | 20.40 | 20.70 | 10,308,866 | +0.22(+1.07%) |
Jun 26, 2014 | 20.42 | 20.63 | 20.33 | 20.48 | 8,286,229 | +0.07(+0.34%) |
Jun 25, 2014 | 20.41 | 20.49 | 20.33 | 20.41 | 7,812,075 | +0.02(+0.10%) |
Jun 24, 2014 | 20.44 | 20.52 | 20.35 | 20.39 | 6,472,964 | -0.10(-0.47%) |
Jun 23, 2014 | 20.57 | 20.63 | 20.45 | 20.48 | 6,126,846 | -0.18(-0.88%) |
Jun 20, 2014 | 20.69 | 20.81 | 20.57 | 20.67 | 18,436,576 | +0.07(+0.36%) |
Jun 19, 2014 | 20.71 | 20.81 | 20.45 | 20.59 | 18,901,318 | +0.99(+5.06%) |
Jun 18, 2014 | 19.43 | 19.60 | 19.39 | 19.60 | 8,429,910 | +0.16(+0.81%) |
Jun 17, 2014 | 19.55 | 19.67 | 19.42 | 19.44 | 7,656,146 | -0.08(-0.40%) |
Jun 16, 2014 | 19.54 | 19.65 | 19.48 | 19.52 | 6,310,511 | -0.03(-0.15%) |
Jun 13, 2014 | 19.62 | 19.69 | 19.51 | 19.55 | 3,924,116 | -0.04(-0.19%) |
Jun 12, 2014 | 19.84 | 19.84 | 19.51 | 19.59 | 7,420,715 | -0.32(-1.60%) |
Jun 11, 2014 | 19.92 | 20.01 | 19.69 | 19.91 | 8,313,593 | +0.04(+0.21%) |
Jun 10, 2014 | 20.07 | 20.08 | 19.72 | 19.87 | 6,873,767 | -0.09(-0.46%) |
Jun 06, 2014 | 19.99 | 20.04 | 19.93 | 19.96 | 6,258,171 | -0.02(-0.10%) |
Jun 05, 2014 | 19.90 | 20.05 | 19.82 | 19.98 | 5,586,234 | +0.06(+0.29%) |
Jun 04, 2014 | 19.80 | 19.98 | 19.75 | 19.92 | 3,595,386 | +0.08(+0.40%) |
Jun 03, 2014 | 19.74 | 19.87 | 19.64 | 19.84 | 7,489,385 | +0.14(+0.72%) |
Jun 02, 2014 | 19.82 | 19.86 | 19.59 | 19.70 | 5,984,270 | -0.10(-0.48%) |
May 30, 2014 | 19.36 | 19.81 | 19.36 | 19.79 | 6,953,497 | +0.43(+2.23%) |
May 29, 2014 | 19.44 | 19.50 | 19.28 | 19.36 | 10,009,109 | +0.00(+0.02%) |
May 28, 2014 | 19.47 | 19.56 | 19.36 | 19.36 | 4,414,819 | -0.13(-0.66%) |
May 27, 2014 | 19.46 | 19.49 | 19.38 | 19.49 | 3,745,318 | +0.06(+0.32%) |
May 23, 2014 | 19.25 | 19.43 | 19.43 | 19.43 | 8,916,265 | +0.18(+0.93%) |
May 22, 2014 | 19.84 | 19.86 | 19.24 | 19.25 | 5,846,185 | -0.24(-1.21%) |
May 21, 2014 | 19.36 | 19.52 | 19.33 | 19.48 | 7,785,052 | +0.19(+0.97%) |
May 20, 2014 | 19.38 | 19.46 | 19.26 | 19.30 | 6,695,934 | -0.11(-0.58%) |
May 19, 2014 | 19.45 | 19.53 | 19.35 | 19.41 | 6,474,518 | -0.07(-0.38%) |
May 16, 2014 | 19.22 | 19.54 | 19.22 | 19.48 | 12,683,460 | +0.29(+1.51%) |
May 15, 2014 | 19.27 | 19.33 | 19.06 | 19.19 | 8,472,386 | -0.16(-0.81%) |
May 14, 2014 | 19.26 | 19.46 | 19.25 | 19.35 | 6,603,416 | +0.03(+0.17%) |
May 13, 2014 | 19.28 | 19.39 | 19.20 | 19.32 | 6,755,745 | +0.03(+0.14%) |
May 12, 2014 | 19.23 | 19.33 | 19.18 | 19.29 | 7,967,687 | +0.14(+0.71%) |
May 09, 2014 | 19.05 | 19.21 | 19.05 | 19.15 | 7,017,891 | +0.13(+0.67%) |
May 08, 2014 | 19.12 | 19.34 | 19.01 | 19.03 | 11,050,083 | -0.12(-0.65%) |
May 07, 2014 | 19.00 | 19.19 | 18.72 | 19.15 | 12,200,474 | -0.02(-0.09%) |
May 06, 2014 | 19.15 | 19.22 | 19.06 | 19.17 | 8,987,860 | -0.02(-0.13%) |
May 05, 2014 | 19.15 | 19.27 | 19.08 | 19.19 | 7,264,841 | -0.02(-0.13%) |
May 02, 2014 | 19.06 | 19.32 | 18.99 | 19.22 | 13,291,695 | +0.14(+0.74%) |
May 01, 2014 | 19.05 | 19.14 | 18.96 | 19.08 | 8,328,802 | +0.05(+0.28%) |
Apr 30, 2014 | 18.80 | 19.02 | 18.73 | 19.02 | 7,746,352 | +0.20(+1.08%) |
Apr 29, 2014 | 18.87 | 18.96 | 18.81 | 18.82 | 6,986,091 | +0.00(+0.02%) |
Apr 28, 2014 | 18.70 | 18.90 | 18.68 | 18.82 | 7,911,787 | +0.16(+0.86%) |
Apr 25, 2014 | 18.68 | 18.73 | 18.48 | 18.65 | 7,337,106 | -0.08(-0.44%) |
Apr 24, 2014 | 18.77 | 18.86 | 18.53 | 18.74 | 7,875,640 | -0.04(-0.22%) |
Apr 23, 2014 | 18.65 | 18.87 | 18.62 | 18.78 | 7,985,762 | +0.10(+0.55%) |
Apr 22, 2014 | 18.47 | 18.83 | 18.39 | 18.68 | 9,351,657 | +0.20(+1.10%) |
Apr 21, 2014 | 18.28 | 18.52 | 18.28 | 18.47 | 5,800,395 | +0.18(+0.97%) |
Apr 17, 2014 | 18.24 | 18.30 | 18.30 | 18.30 | 15,562,598 | -0.02(-0.09%) |
Apr 16, 2014 | 18.29 | 18.35 | 18.16 | 18.31 | 9,112,557 | +0.12(+0.68%) |
Apr 15, 2014 | 18.40 | 18.45 | 18.09 | 18.19 | 8,620,890 | -0.23(-1.26%) |
Apr 14, 2014 | 18.25 | 18.43 | 18.22 | 18.42 | 7,428,916 | +0.24(+1.32%) |
Apr 11, 2014 | 18.06 | 18.25 | 18.05 | 18.18 | 10,753,682 | +0.05(+0.30%) |
Apr 10, 2014 | 18.46 | 18.57 | 18.13 | 18.13 | 9,771,339 | -0.35(-1.90%) |
Apr 09, 2014 | 18.40 | 18.58 | 18.34 | 18.48 | 9,838,563 | +0.17(+0.93%) |
Apr 08, 2014 | 18.27 | 18.42 | 18.24 | 18.31 | 10,632,611 | +0.07(+0.39%) |
Apr 07, 2014 | 18.46 | 18.59 | 18.22 | 18.24 | 10,048,360 | -0.22(-1.21%) |
Apr 04, 2014 | 18.54 | 18.75 | 18.45 | 18.46 | 12,051,184 | -0.12(-0.62%) |
Apr 03, 2014 | 18.73 | 18.79 | 18.50 | 18.58 | 10,790,125 | -0.12(-0.66%) |
Apr 02, 2014 | 18.07 | 18.71 | 18.05 | 18.70 | 17,777,550 | +0.68(+3.76%) |