Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.45 | 21.73 | 21.35 | 21.66 | 1,559,755 | +0.14(+0.65%) |
Jun 27, 2014 | 21.42 | 21.67 | 21.40 | 21.52 | 2,125,186 | -0.07(-0.32%) |
Jun 26, 2014 | 21.49 | 21.61 | 21.31 | 21.59 | 2,415,229 | +0.06(+0.28%) |
Jun 25, 2014 | 21.60 | 21.63 | 21.29 | 21.53 | 2,010,859 | -0.20(-0.92%) |
Jun 24, 2014 | 21.97 | 22.19 | 21.61 | 21.73 | 2,401,834 | -0.23(-1.05%) |
Jun 23, 2014 | 22.07 | 22.15 | 21.82 | 21.96 | 3,413,519 | -0.35(-1.57%) |
Jun 20, 2014 | 22.29 | 22.36 | 22.20 | 22.31 | 3,132,155 | +0.07(+0.31%) |
Jun 19, 2014 | 22.33 | 22.39 | 22.12 | 22.24 | 2,807,540 | -0.07(-0.31%) |
Jun 18, 2014 | 22.48 | 22.54 | 22.14 | 22.31 | 3,074,178 | -0.20(-0.89%) |
Jun 17, 2014 | 22.32 | 22.79 | 22.28 | 22.51 | 2,916,127 | +0.11(+0.49%) |
Jun 16, 2014 | 22.37 | 22.50 | 22.16 | 22.40 | 2,238,535 | +0.09(+0.40%) |
Jun 13, 2014 | 22.00 | 22.39 | 21.94 | 22.31 | 2,503,237 | +0.12(+0.54%) |
Jun 12, 2014 | 22.39 | 22.53 | 22.02 | 22.19 | 3,081,317 | -0.23(-1.03%) |
Jun 11, 2014 | 22.45 | 22.80 | 22.30 | 22.42 | 2,652,012 | -0.26(-1.15%) |
Jun 10, 2014 | 22.47 | 22.90 | 22.45 | 22.68 | 2,819,939 | +0.45(+2.02%) |
Jun 06, 2014 | 22.53 | 22.94 | 22.17 | 22.23 | 5,915,891 | -0.25(-1.11%) |
Jun 05, 2014 | 22.00 | 22.75 | 21.53 | 22.48 | 20,163,944 | +3.49(+18.38%) |
Jun 04, 2014 | 18.74 | 19.16 | 18.67 | 18.99 | 4,986,770 | +0.17(+0.90%) |
Jun 03, 2014 | 18.74 | 19.06 | 18.54 | 18.82 | 3,615,889 | +0.17(+0.91%) |
Jun 02, 2014 | 19.21 | 19.30 | 18.59 | 18.65 | 4,746,785 | -0.75(-3.87%) |
May 30, 2014 | 19.85 | 19.87 | 19.12 | 19.40 | 4,366,909 | -0.52(-2.61%) |
May 29, 2014 | 20.19 | 20.21 | 19.57 | 19.92 | 3,982,531 | -0.24(-1.19%) |
May 28, 2014 | 20.47 | 20.64 | 20.15 | 20.16 | 2,289,103 | -0.32(-1.56%) |
May 27, 2014 | 20.36 | 20.53 | 20.30 | 20.48 | 1,950,919 | +0.33(+1.64%) |
May 23, 2014 | 20.21 | 20.15 | 20.15 | 20.15 | 2,391,100 | -0.22(-1.08%) |
May 22, 2014 | 19.46 | 20.54 | 19.46 | 20.37 | 3,575,326 | +0.93(+4.78%) |
May 21, 2014 | 19.24 | 19.50 | 19.13 | 19.44 | 1,889,602 | +0.22(+1.14%) |
May 20, 2014 | 19.25 | 19.41 | 18.99 | 19.22 | 2,543,355 | -0.02(-0.10%) |
May 19, 2014 | 18.85 | 19.45 | 18.80 | 19.24 | 2,134,393 | +0.29(+1.53%) |
May 16, 2014 | 18.97 | 19.01 | 18.68 | 18.95 | 1,740,952 | -0.02(-0.11%) |
May 15, 2014 | 18.69 | 19.00 | 18.35 | 18.97 | 2,701,392 | +0.27(+1.44%) |
May 14, 2014 | 19.02 | 19.10 | 18.68 | 18.70 | 2,197,655 | -0.35(-1.84%) |
May 13, 2014 | 19.29 | 19.38 | 18.88 | 19.05 | 2,326,737 | -0.28(-1.45%) |
May 12, 2014 | 18.64 | 19.35 | 18.53 | 19.33 | 2,962,994 | +0.81(+4.37%) |
May 09, 2014 | 18.14 | 18.58 | 18.08 | 18.52 | 1,964,932 | +0.26(+1.42%) |
May 08, 2014 | 18.49 | 18.92 | 18.19 | 18.26 | 3,013,102 | -0.25(-1.35%) |
May 07, 2014 | 18.71 | 18.85 | 18.00 | 18.51 | 4,435,494 | -0.15(-0.80%) |
May 06, 2014 | 19.17 | 19.35 | 18.61 | 18.66 | 3,245,451 | -0.54(-2.81%) |
May 05, 2014 | 19.12 | 19.41 | 18.92 | 19.20 | 2,259,792 | -0.13(-0.67%) |
May 02, 2014 | 19.43 | 19.58 | 19.16 | 19.33 | 3,531,327 | +0.06(+0.31%) |
May 01, 2014 | 19.72 | 19.81 | 19.04 | 19.27 | 5,834,727 | -0.50(-2.53%) |
Apr 30, 2014 | 19.70 | 19.94 | 19.49 | 19.77 | 2,009,987 | -0.11(-0.55%) |
Apr 29, 2014 | 19.84 | 19.98 | 19.39 | 19.88 | 2,767,592 | +0.25(+1.27%) |
Apr 28, 2014 | 20.71 | 20.73 | 19.16 | 19.63 | 6,733,558 | -1.02(-4.94%) |
Apr 25, 2014 | 21.14 | 21.14 | 20.55 | 20.65 | 3,164,006 | -0.68(-3.19%) |
Apr 24, 2014 | 21.50 | 21.86 | 21.20 | 21.33 | 7,985,264 | +0.77(+3.75%) |
Apr 23, 2014 | 20.45 | 21.08 | 20.10 | 20.56 | 5,809,640 | +0.20(+0.98%) |
Apr 22, 2014 | 20.07 | 20.69 | 20.04 | 20.36 | 3,438,602 | +0.33(+1.65%) |
Apr 21, 2014 | 19.88 | 20.11 | 19.51 | 20.03 | 2,779,171 | +0.15(+0.75%) |
Apr 17, 2014 | 19.76 | 19.88 | 19.88 | 19.88 | 2,918,100 | -0.02(-0.10%) |
Apr 16, 2014 | 19.77 | 19.97 | 19.27 | 19.90 | 3,850,357 | +0.40(+2.05%) |
Apr 15, 2014 | 19.43 | 19.72 | 18.88 | 19.50 | 5,047,378 | +0.07(+0.36%) |
Apr 14, 2014 | 19.69 | 19.84 | 19.17 | 19.43 | 3,479,017 | +0.02(+0.10%) |
Apr 11, 2014 | 19.59 | 20.02 | 19.25 | 19.41 | 5,750,174 | -0.42(-2.12%) |
Apr 10, 2014 | 20.95 | 21.09 | 19.64 | 19.83 | 6,319,111 | -1.17(-5.57%) |
Apr 09, 2014 | 20.52 | 21.03 | 20.45 | 21.00 | 4,412,405 | +0.56(+2.74%) |
Apr 08, 2014 | 20.36 | 20.96 | 20.20 | 20.44 | 5,947,268 | +0.14(+0.69%) |
Apr 07, 2014 | 21.45 | 21.48 | 19.63 | 20.30 | 11,932,486 | -1.33(-6.15%) |
Apr 04, 2014 | 23.49 | 23.57 | 21.12 | 21.63 | 10,526,072 | -1.65(-7.09%) |
Apr 03, 2014 | 24.04 | 24.21 | 23.04 | 23.28 | 3,843,597 | -0.66(-2.76%) |
Apr 02, 2014 | 23.60 | 24.07 | 23.51 | 23.94 | 3,689,904 | +0.46(+1.96%) |