Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.89 | 23.18 | 22.78 | 22.99 | 17,005,904 | +0.07(+0.29%) |
Jun 27, 2014 | 22.91 | 22.94 | 22.55 | 22.93 | 23,313,256 | -0.04(-0.19%) |
Jun 26, 2014 | 23.01 | 23.02 | 22.76 | 22.97 | 13,062,899 | -0.07(-0.31%) |
Jun 25, 2014 | 23.10 | 23.13 | 22.97 | 23.04 | 12,739,958 | -0.18(-0.76%) |
Jun 24, 2014 | 23.30 | 23.30 | 23.05 | 23.22 | 15,123,184 | -0.19(-0.80%) |
Jun 23, 2014 | 23.58 | 23.58 | 23.30 | 23.40 | 10,489,686 | -0.24(-1.00%) |
Jun 20, 2014 | 23.70 | 23.78 | 23.54 | 23.64 | 22,556,082 | +0.03(+0.12%) |
Jun 19, 2014 | 23.25 | 23.65 | 23.23 | 23.61 | 19,150,748 | +0.39(+1.70%) |
Jun 18, 2014 | 22.85 | 23.23 | 22.76 | 23.22 | 15,206,257 | +0.37(+1.61%) |
Jun 17, 2014 | 22.85 | 22.91 | 22.76 | 22.85 | 8,201,680 | -0.07(-0.31%) |
Jun 16, 2014 | 22.72 | 23.01 | 22.62 | 22.92 | 9,331,058 | +0.20(+0.87%) |
Jun 13, 2014 | 22.66 | 22.82 | 22.58 | 22.72 | 9,979,514 | +0.09(+0.41%) |
Jun 12, 2014 | 23.05 | 23.13 | 22.60 | 22.63 | 15,303,789 | -0.45(-1.97%) |
Jun 11, 2014 | 22.88 | 23.15 | 22.85 | 23.08 | 22,399,328 | +0.13(+0.57%) |
Jun 10, 2014 | 22.52 | 22.98 | 22.48 | 22.95 | 20,106,572 | +0.52(+2.32%) |
Jun 06, 2014 | 22.38 | 22.46 | 22.36 | 22.43 | 7,314,727 | +0.05(+0.24%) |
Jun 05, 2014 | 22.35 | 22.48 | 22.30 | 22.38 | 7,553,951 | +0.03(+0.15%) |
Jun 04, 2014 | 22.33 | 22.40 | 22.28 | 22.35 | 6,180,457 | -0.01(-0.02%) |
Jun 03, 2014 | 22.33 | 22.42 | 22.30 | 22.35 | 8,065,285 | -0.01(-0.02%) |
Jun 02, 2014 | 22.56 | 22.57 | 22.36 | 22.36 | 8,270,989 | -0.17(-0.75%) |
May 30, 2014 | 22.33 | 22.56 | 22.28 | 22.53 | 13,503,405 | +0.14(+0.61%) |
May 29, 2014 | 22.14 | 22.42 | 22.10 | 22.39 | 10,183,424 | +0.29(+1.32%) |
May 28, 2014 | 22.11 | 22.16 | 22.04 | 22.10 | 7,132,368 | +0.00(+0.00%) |
May 27, 2014 | 22.09 | 22.14 | 22.02 | 22.10 | 7,506,271 | +0.05(+0.22%) |
May 23, 2014 | 22.07 | 22.05 | 22.05 | 22.05 | 7,921,411 | -0.07(-0.31%) |
May 22, 2014 | 22.00 | 22.22 | 21.91 | 22.12 | 11,100,775 | +0.09(+0.41%) |
May 21, 2014 | 21.73 | 22.10 | 21.69 | 22.03 | 14,664,562 | +0.33(+1.52%) |
May 20, 2014 | 21.78 | 21.83 | 21.66 | 21.70 | 10,971,964 | -0.10(-0.45%) |
May 19, 2014 | 21.84 | 21.92 | 21.68 | 21.79 | 19,568,040 | -0.26(-1.18%) |
May 16, 2014 | 21.72 | 22.05 | 21.69 | 22.05 | 15,137,396 | +0.35(+1.60%) |
May 15, 2014 | 21.77 | 21.84 | 21.66 | 21.71 | 13,276,113 | -0.15(-0.69%) |
May 14, 2014 | 21.98 | 21.99 | 21.81 | 21.86 | 11,233,078 | -0.15(-0.69%) |
May 13, 2014 | 21.92 | 22.03 | 21.84 | 22.01 | 18,347,042 | +0.13(+0.59%) |
May 12, 2014 | 21.91 | 21.99 | 21.81 | 21.88 | 9,250,100 | +0.09(+0.42%) |
May 09, 2014 | 21.69 | 21.81 | 21.68 | 21.79 | 9,096,452 | +0.05(+0.22%) |
May 08, 2014 | 21.73 | 21.79 | 21.66 | 21.74 | 12,909,372 | +0.03(+0.12%) |
May 07, 2014 | 21.65 | 21.78 | 21.61 | 21.71 | 13,345,150 | +0.16(+0.75%) |
May 06, 2014 | 21.60 | 21.64 | 21.53 | 21.55 | 7,576,556 | -0.07(-0.33%) |
May 05, 2014 | 21.58 | 21.67 | 21.46 | 21.62 | 10,601,871 | -0.04(-0.20%) |
May 02, 2014 | 21.55 | 21.72 | 21.53 | 21.66 | 14,062,964 | +0.08(+0.35%) |
May 01, 2014 | 21.77 | 21.86 | 21.57 | 21.59 | 21,902,298 | -0.15(-0.70%) |
Apr 30, 2014 | 21.49 | 21.77 | 21.46 | 21.74 | 18,851,256 | -0.01(-0.02%) |
Apr 29, 2014 | 21.69 | 21.81 | 21.62 | 21.75 | 15,748,953 | +0.10(+0.48%) |
Apr 28, 2014 | 21.26 | 21.76 | 21.26 | 21.64 | 24,986,064 | +0.44(+2.10%) |
Apr 25, 2014 | 20.81 | 21.20 | 20.70 | 21.20 | 15,797,131 | +0.38(+1.85%) |
Apr 24, 2014 | 20.78 | 21.03 | 20.63 | 20.81 | 15,613,048 | +0.05(+0.24%) |
Apr 23, 2014 | 20.89 | 20.92 | 20.68 | 20.76 | 18,398,516 | -0.18(-0.85%) |
Apr 22, 2014 | 20.80 | 20.95 | 20.74 | 20.94 | 16,342,751 | +0.12(+0.57%) |
Apr 21, 2014 | 20.79 | 20.85 | 20.53 | 20.82 | 8,453,188 | -0.02(-0.08%) |
Apr 17, 2014 | 20.72 | 20.84 | 20.84 | 20.84 | 15,679,358 | +0.05(+0.23%) |
Apr 16, 2014 | 20.79 | 20.90 | 20.72 | 20.79 | 12,205,509 | +0.08(+0.39%) |
Apr 15, 2014 | 20.73 | 20.78 | 20.62 | 20.71 | 14,574,521 | -0.02(-0.10%) |
Apr 14, 2014 | 20.53 | 20.74 | 20.46 | 20.73 | 12,661,687 | +0.33(+1.59%) |
Apr 11, 2014 | 20.44 | 20.70 | 20.36 | 20.41 | 16,106,758 | -0.09(-0.45%) |
Apr 10, 2014 | 20.74 | 20.90 | 20.47 | 20.50 | 23,227,460 | -0.17(-0.84%) |
Apr 09, 2014 | 20.53 | 20.69 | 20.50 | 20.67 | 14,265,818 | +0.14(+0.66%) |
Apr 08, 2014 | 20.38 | 20.66 | 20.35 | 20.54 | 16,141,990 | +0.13(+0.64%) |
Apr 07, 2014 | 20.36 | 20.58 | 20.36 | 20.41 | 16,264,093 | +0.04(+0.21%) |
Apr 04, 2014 | 20.46 | 20.54 | 20.33 | 20.36 | 11,501,742 | -0.01(-0.05%) |
Apr 03, 2014 | 20.43 | 20.46 | 20.28 | 20.37 | 8,572,988 | +0.01(+0.03%) |
Apr 02, 2014 | 20.28 | 20.40 | 20.21 | 20.37 | 14,243,896 | +0.10(+0.51%) |