Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.20 | 21.28 | 21.09 | 21.26 | 2,166,434 | +0.08(+0.36%) |
Jun 27, 2014 | 20.97 | 21.23 | 20.91 | 21.18 | 4,635,469 | +0.12(+0.57%) |
Jun 26, 2014 | 20.98 | 21.12 | 20.82 | 21.06 | 2,263,386 | +0.06(+0.29%) |
Jun 25, 2014 | 20.72 | 21.04 | 20.65 | 21.00 | 2,499,254 | +0.28(+1.35%) |
Jun 24, 2014 | 20.96 | 21.18 | 20.67 | 20.72 | 2,987,869 | -0.20(-0.94%) |
Jun 23, 2014 | 21.07 | 21.11 | 20.85 | 20.91 | 2,744,655 | -0.18(-0.86%) |
Jun 20, 2014 | 21.28 | 21.29 | 21.08 | 21.10 | 5,137,352 | -0.16(-0.75%) |
Jun 19, 2014 | 21.26 | 21.36 | 21.14 | 21.26 | 2,904,591 | +0.04(+0.18%) |
Jun 18, 2014 | 21.03 | 21.26 | 20.97 | 21.22 | 5,224,312 | +0.22(+1.04%) |
Jun 17, 2014 | 21.01 | 21.23 | 20.93 | 21.00 | 2,760,526 | -0.05(-0.22%) |
Jun 16, 2014 | 21.31 | 21.37 | 20.89 | 21.04 | 2,092,558 | -0.20(-0.96%) |
Jun 13, 2014 | 21.10 | 21.28 | 20.95 | 21.25 | 2,893,206 | +0.14(+0.68%) |
Jun 12, 2014 | 21.47 | 21.50 | 21.07 | 21.10 | 2,737,446 | -0.29(-1.36%) |
Jun 11, 2014 | 21.54 | 21.55 | 21.25 | 21.40 | 3,707,197 | -0.32(-1.46%) |
Jun 10, 2014 | 21.46 | 21.74 | 21.20 | 21.71 | 5,419,631 | +0.08(+0.38%) |
Jun 06, 2014 | 20.82 | 21.68 | 20.75 | 21.63 | 9,774,704 | +0.86(+4.13%) |
Jun 05, 2014 | 20.62 | 20.79 | 20.35 | 20.77 | 2,585,992 | +0.26(+1.25%) |
Jun 04, 2014 | 20.39 | 20.65 | 20.24 | 20.51 | 3,034,316 | +0.13(+0.63%) |
Jun 03, 2014 | 20.38 | 20.57 | 20.22 | 20.39 | 3,739,308 | +0.19(+0.93%) |
Jun 02, 2014 | 20.13 | 20.24 | 19.96 | 20.20 | 2,240,422 | +0.10(+0.49%) |
May 30, 2014 | 20.16 | 20.28 | 20.05 | 20.10 | 2,517,119 | -0.19(-0.93%) |
May 29, 2014 | 20.00 | 20.30 | 19.86 | 20.29 | 1,829,892 | +0.34(+1.70%) |
May 28, 2014 | 19.91 | 20.07 | 19.89 | 19.95 | 2,915,741 | +0.03(+0.15%) |
May 27, 2014 | 20.30 | 20.34 | 19.83 | 19.92 | 3,652,498 | -0.32(-1.60%) |
May 23, 2014 | 19.74 | 20.24 | 20.24 | 20.24 | 4,562,952 | +0.63(+3.23%) |
May 22, 2014 | 19.64 | 19.76 | 19.56 | 19.61 | 911,489 | -0.06(-0.31%) |
May 21, 2014 | 19.40 | 19.69 | 19.35 | 19.67 | 3,073,574 | +0.35(+1.83%) |
May 20, 2014 | 19.47 | 19.61 | 19.28 | 19.32 | 3,512,648 | -0.15(-0.77%) |
May 19, 2014 | 18.90 | 19.60 | 18.89 | 19.47 | 4,152,405 | +0.49(+2.58%) |
May 16, 2014 | 18.82 | 19.00 | 18.63 | 18.98 | 2,263,298 | +0.13(+0.68%) |
May 15, 2014 | 19.16 | 19.17 | 18.65 | 18.85 | 3,945,486 | -0.35(-1.80%) |
May 14, 2014 | 19.19 | 19.44 | 19.07 | 19.20 | 4,558,425 | -0.02(-0.08%) |
May 13, 2014 | 19.45 | 19.63 | 19.20 | 19.21 | 2,749,265 | -0.23(-1.20%) |
May 12, 2014 | 19.05 | 19.47 | 19.05 | 19.44 | 2,957,285 | +0.50(+2.62%) |
May 09, 2014 | 18.97 | 19.11 | 18.72 | 18.95 | 3,414,776 | -0.04(-0.20%) |
May 08, 2014 | 19.15 | 19.35 | 18.82 | 18.99 | 4,187,650 | -0.20(-1.02%) |
May 07, 2014 | 19.05 | 19.21 | 18.71 | 19.18 | 3,887,805 | +0.23(+1.19%) |
May 06, 2014 | 19.08 | 19.14 | 18.87 | 18.96 | 3,612,577 | -0.20(-1.02%) |
May 05, 2014 | 18.95 | 19.20 | 18.75 | 19.15 | 4,244,837 | +0.04(+0.20%) |
May 02, 2014 | 18.89 | 19.26 | 18.88 | 19.11 | 3,969,832 | +0.21(+1.12%) |
May 01, 2014 | 18.90 | 18.98 | 18.76 | 18.90 | 5,736,812 | +0.04(+0.20%) |
Apr 30, 2014 | 18.86 | 18.99 | 18.66 | 18.86 | 6,534,987 | -0.06(-0.32%) |
Apr 29, 2014 | 18.44 | 19.04 | 18.07 | 18.93 | 8,340,617 | +0.36(+1.95%) |
Apr 28, 2014 | 18.50 | 18.66 | 18.19 | 18.56 | 7,139,841 | +0.12(+0.65%) |
Apr 25, 2014 | 18.61 | 18.61 | 18.32 | 18.44 | 2,373,897 | -0.21(-1.13%) |
Apr 24, 2014 | 18.72 | 18.77 | 18.38 | 18.65 | 2,449,634 | +0.02(+0.12%) |
Apr 23, 2014 | 18.89 | 18.93 | 18.62 | 18.63 | 2,293,955 | -0.23(-1.20%) |
Apr 22, 2014 | 18.74 | 19.04 | 18.59 | 18.86 | 3,523,968 | +0.15(+0.81%) |
Apr 21, 2014 | 18.77 | 18.81 | 18.56 | 18.71 | 2,069,902 | -0.06(-0.32%) |
Apr 17, 2014 | 18.86 | 18.77 | 18.77 | 18.77 | 3,908,844 | -0.01(-0.04%) |
Apr 16, 2014 | 18.51 | 18.83 | 18.49 | 18.77 | 2,873,582 | +0.47(+2.55%) |
Apr 15, 2014 | 18.25 | 18.38 | 17.74 | 18.31 | 6,037,312 | +0.09(+0.50%) |
Apr 14, 2014 | 18.44 | 18.58 | 18.13 | 18.22 | 4,600,420 | -0.01(-0.04%) |
Apr 11, 2014 | 18.62 | 18.77 | 18.22 | 18.22 | 5,345,454 | -0.47(-2.54%) |
Apr 10, 2014 | 19.46 | 19.49 | 18.69 | 18.70 | 4,349,812 | -0.58(-3.01%) |
Apr 09, 2014 | 18.83 | 19.35 | 18.76 | 19.28 | 5,814,824 | +0.50(+2.69%) |
Apr 08, 2014 | 18.74 | 19.06 | 18.65 | 18.77 | 5,009,287 | +0.05(+0.24%) |
Apr 07, 2014 | 19.11 | 19.20 | 18.48 | 18.73 | 5,195,561 | -0.49(-2.55%) |
Apr 04, 2014 | 19.70 | 19.84 | 19.13 | 19.22 | 7,861,427 | +0.01(+0.04%) |
Apr 03, 2014 | 19.08 | 19.41 | 19.08 | 19.21 | 3,523,329 | +0.25(+1.31%) |
Apr 02, 2014 | 18.74 | 19.04 | 18.69 | 18.96 | 4,033,835 | +0.23(+1.21%) |