Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.80 | 25.67 | 24.70 | 25.45 | 1,107,440 | +0.62(+2.50%) |
Jun 27, 2014 | 24.20 | 25.00 | 24.09 | 24.83 | 1,922,159 | +0.62(+2.56%) |
Jun 26, 2014 | 24.30 | 24.34 | 22.97 | 24.21 | 2,043,092 | -0.10(-0.41%) |
Jun 25, 2014 | 23.53 | 24.88 | 23.29 | 24.31 | 2,113,920 | -0.47(-1.90%) |
Jun 24, 2014 | 24.55 | 25.24 | 24.40 | 24.78 | 1,884,648 | +0.26(+1.06%) |
Jun 23, 2014 | 24.74 | 24.88 | 24.25 | 24.52 | 1,311,271 | -0.23(-0.93%) |
Jun 20, 2014 | 24.66 | 24.90 | 24.37 | 24.75 | 1,527,015 | -0.07(-0.28%) |
Jun 19, 2014 | 24.79 | 24.99 | 24.48 | 24.82 | 993,491 | -0.08(-0.32%) |
Jun 18, 2014 | 24.50 | 25.00 | 24.21 | 24.90 | 1,494,322 | +0.38(+1.55%) |
Jun 17, 2014 | 23.28 | 24.75 | 22.98 | 24.52 | 2,339,737 | +0.80(+3.37%) |
Jun 16, 2014 | 20.83 | 23.88 | 20.79 | 23.72 | 2,726,071 | +2.41(+11.31%) |
Jun 13, 2014 | 21.99 | 22.14 | 20.86 | 21.31 | 695,788 | -0.72(-3.27%) |
Jun 12, 2014 | 21.70 | 22.04 | 21.46 | 22.03 | 496,930 | +0.30(+1.38%) |
Jun 11, 2014 | 21.26 | 22.10 | 21.09 | 21.73 | 827,385 | +0.37(+1.73%) |
Jun 10, 2014 | 21.31 | 21.45 | 21.12 | 21.36 | 397,922 | +0.21(+0.99%) |
Jun 06, 2014 | 20.56 | 21.45 | 20.37 | 21.15 | 825,080 | +0.40(+1.93%) |
Jun 05, 2014 | 19.79 | 20.85 | 19.64 | 20.75 | 774,557 | +0.95(+4.80%) |
Jun 04, 2014 | 19.87 | 20.10 | 19.64 | 19.80 | 524,580 | -0.26(-1.30%) |
Jun 03, 2014 | 19.66 | 20.32 | 19.51 | 20.06 | 913,057 | +0.21(+1.06%) |
Jun 02, 2014 | 20.81 | 20.94 | 19.70 | 19.85 | 1,625,316 | -1.11(-5.30%) |
May 30, 2014 | 22.83 | 23.25 | 20.05 | 20.96 | 4,014,166 | -1.08(-4.90%) |
May 29, 2014 | 22.00 | 22.26 | 21.34 | 22.04 | 2,006,639 | +0.15(+0.69%) |
May 28, 2014 | 21.93 | 22.04 | 20.82 | 21.89 | 1,467,423 | +0.79(+3.74%) |
May 27, 2014 | 21.26 | 21.52 | 20.93 | 21.10 | 832,395 | -0.06(-0.28%) |
May 23, 2014 | 20.15 | 21.16 | 21.16 | 21.16 | 985,900 | +0.97(+4.78%) |
May 22, 2014 | 19.67 | 20.78 | 19.55 | 20.19 | 815,089 | +0.41(+2.10%) |
May 21, 2014 | 20.24 | 20.30 | 19.75 | 19.78 | 805,443 | -0.12(-0.60%) |
May 20, 2014 | 19.22 | 20.04 | 19.22 | 19.90 | 595,689 | +0.69(+3.59%) |
May 19, 2014 | 19.19 | 19.54 | 19.04 | 19.21 | 517,257 | -0.13(-0.67%) |
May 16, 2014 | 18.70 | 19.37 | 18.40 | 19.34 | 943,888 | +0.66(+3.53%) |
May 15, 2014 | 18.15 | 18.80 | 17.76 | 18.68 | 577,885 | +0.46(+2.52%) |
May 14, 2014 | 18.20 | 18.50 | 17.66 | 18.22 | 655,457 | -0.13(-0.71%) |
May 13, 2014 | 19.00 | 19.15 | 18.16 | 18.35 | 512,583 | -0.69(-3.62%) |
May 12, 2014 | 18.28 | 19.11 | 18.23 | 19.04 | 618,342 | +0.81(+4.44%) |
May 09, 2014 | 17.83 | 18.36 | 17.67 | 18.23 | 489,272 | +0.32(+1.79%) |
May 08, 2014 | 17.75 | 18.51 | 17.64 | 17.91 | 912,768 | +0.04(+0.22%) |
May 07, 2014 | 19.21 | 19.28 | 17.11 | 17.87 | 2,393,738 | -1.43(-7.41%) |
May 06, 2014 | 19.54 | 19.80 | 19.12 | 19.30 | 995,762 | -0.37(-1.88%) |
May 05, 2014 | 19.67 | 20.19 | 19.53 | 19.67 | 568,035 | -0.22(-1.11%) |
May 02, 2014 | 19.55 | 19.95 | 19.50 | 19.89 | 814,179 | +0.28(+1.43%) |
May 01, 2014 | 19.00 | 20.42 | 18.95 | 19.61 | 2,301,530 | +0.40(+2.08%) |
Apr 30, 2014 | 18.50 | 19.22 | 18.21 | 19.21 | 2,050,046 | +0.51(+2.73%) |
Apr 29, 2014 | 19.00 | 19.38 | 18.25 | 18.70 | 1,335,720 | -0.17(-0.90%) |
Apr 28, 2014 | 19.74 | 19.90 | 17.85 | 18.87 | 2,908,662 | -0.87(-4.41%) |
Apr 25, 2014 | 20.70 | 20.85 | 19.61 | 19.74 | 1,657,334 | -1.25(-5.96%) |
Apr 24, 2014 | 22.33 | 22.50 | 20.87 | 20.99 | 1,050,511 | -1.16(-5.24%) |
Apr 23, 2014 | 23.15 | 23.37 | 22.10 | 22.15 | 605,905 | -1.01(-4.36%) |
Apr 22, 2014 | 21.95 | 23.59 | 21.93 | 23.16 | 1,251,338 | +1.09(+4.94%) |
Apr 21, 2014 | 22.48 | 22.53 | 21.44 | 22.07 | 904,172 | -0.48(-2.13%) |
Apr 17, 2014 | 22.42 | 22.55 | 22.55 | 22.55 | 1,095,700 | -0.08(-0.35%) |
Apr 16, 2014 | 22.36 | 22.80 | 21.75 | 22.63 | 1,126,185 | +0.48(+2.17%) |
Apr 15, 2014 | 21.61 | 22.32 | 20.96 | 22.15 | 1,794,753 | +0.25(+1.14%) |
Apr 14, 2014 | 20.53 | 22.84 | 20.40 | 21.90 | 4,271,730 | +0.00(+0.00%) |
Apr 11, 2014 | 22.88 | 23.54 | 21.85 | 21.90 | 1,114,005 | -1.36(-5.85%) |
Apr 10, 2014 | 24.25 | 24.25 | 22.40 | 23.26 | 1,813,228 | -0.88(-3.65%) |
Apr 09, 2014 | 23.50 | 24.17 | 23.00 | 24.14 | 1,297,643 | +0.72(+3.07%) |
Apr 08, 2014 | 23.10 | 23.65 | 22.54 | 23.42 | 1,357,478 | +0.37(+1.61%) |
Apr 07, 2014 | 22.86 | 23.32 | 22.50 | 23.05 | 1,215,109 | -0.05(-0.22%) |
Apr 04, 2014 | 24.78 | 25.10 | 21.91 | 23.10 | 4,269,649 | -1.63(-6.59%) |
Apr 03, 2014 | 26.39 | 26.50 | 24.69 | 24.73 | 1,747,156 | -1.66(-6.29%) |
Apr 02, 2014 | 28.39 | 29.06 | 25.85 | 26.39 | 2,764,002 | +0.10(+0.38%) |