Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.06 | 21.12 | 20.99 | 21.12 | 193,101 | +0.08(+0.38%) |
Jun 27, 2014 | 20.92 | 21.04 | 20.92 | 21.04 | 102,987 | +0.11(+0.51%) |
Jun 26, 2014 | 20.97 | 20.97 | 20.83 | 20.93 | 283,896 | +0.00(+0.00%) |
Jun 25, 2014 | 20.84 | 20.93 | 20.83 | 20.93 | 338,165 | +0.06(+0.31%) |
Jun 24, 2014 | 20.94 | 21.05 | 20.86 | 20.87 | 177,992 | -0.13(-0.64%) |
Jun 23, 2014 | 21.05 | 21.07 | 20.95 | 21.00 | 144,560 | +0.01(+0.03%) |
Jun 20, 2014 | 21.01 | 21.04 | 20.95 | 20.99 | 186,794 | +0.01(+0.06%) |
Jun 19, 2014 | 20.95 | 20.98 | 20.90 | 20.98 | 168,139 | +0.07(+0.36%) |
Jun 18, 2014 | 20.74 | 20.91 | 20.73 | 20.91 | 165,651 | +0.15(+0.73%) |
Jun 17, 2014 | 20.64 | 20.79 | 20.62 | 20.75 | 130,322 | +0.11(+0.54%) |
Jun 16, 2014 | 20.63 | 20.69 | 20.60 | 20.64 | 127,924 | +0.01(+0.06%) |
Jun 13, 2014 | 20.57 | 20.65 | 20.51 | 20.63 | 233,422 | +0.06(+0.30%) |
Jun 12, 2014 | 20.59 | 20.69 | 20.51 | 20.57 | 144,114 | -0.07(-0.34%) |
Jun 11, 2014 | 20.67 | 20.67 | 20.58 | 20.64 | 344,389 | -0.07(-0.35%) |
Jun 10, 2014 | 20.77 | 20.77 | 20.67 | 20.71 | 99,647 | -0.04(-0.21%) |
Jun 06, 2014 | 20.75 | 20.81 | 20.65 | 20.75 | 315,605 | +0.06(+0.27%) |
Jun 05, 2014 | 20.56 | 20.70 | 20.47 | 20.70 | 215,035 | +0.19(+0.93%) |
Jun 04, 2014 | 20.42 | 20.51 | 20.38 | 20.51 | 184,352 | +0.08(+0.39%) |
Jun 03, 2014 | 20.42 | 20.44 | 20.38 | 20.42 | 190,990 | -0.01(-0.04%) |
Jun 02, 2014 | 20.44 | 20.45 | 20.33 | 20.43 | 182,601 | +0.04(+0.20%) |
May 30, 2014 | 20.38 | 20.41 | 20.35 | 20.39 | 161,358 | +0.03(+0.15%) |
May 29, 2014 | 20.37 | 20.38 | 20.27 | 20.36 | 250,225 | +0.07(+0.37%) |
May 28, 2014 | 20.32 | 20.33 | 20.22 | 20.29 | 223,847 | -0.01(-0.03%) |
May 27, 2014 | 20.28 | 20.35 | 20.24 | 20.29 | 176,618 | +0.12(+0.60%) |
May 23, 2014 | 20.09 | 20.17 | 20.17 | 20.17 | 193,753 | +0.06(+0.32%) |
May 22, 2014 | 19.98 | 20.12 | 19.96 | 20.11 | 122,025 | +0.13(+0.63%) |
May 21, 2014 | 20.00 | 20.05 | 19.89 | 19.98 | 187,094 | +0.04(+0.21%) |
May 20, 2014 | 20.05 | 20.08 | 19.89 | 19.94 | 179,157 | -0.18(-0.87%) |
May 19, 2014 | 20.06 | 20.16 | 20.03 | 20.11 | 629,615 | +0.05(+0.27%) |
May 16, 2014 | 19.98 | 20.06 | 19.90 | 20.06 | 121,331 | +0.08(+0.39%) |
May 15, 2014 | 20.05 | 20.05 | 19.82 | 19.98 | 402,123 | -0.12(-0.62%) |
May 14, 2014 | 20.20 | 20.20 | 20.09 | 20.11 | 223,303 | -0.09(-0.46%) |
May 13, 2014 | 20.27 | 20.31 | 20.19 | 20.20 | 170,829 | -0.05(-0.25%) |
May 12, 2014 | 20.19 | 20.27 | 20.17 | 20.25 | 356,576 | +0.19(+0.94%) |
May 09, 2014 | 20.05 | 20.11 | 19.98 | 20.06 | 211,264 | -0.01(-0.06%) |
May 08, 2014 | 20.10 | 20.29 | 20.03 | 20.07 | 182,367 | -0.05(-0.26%) |
May 07, 2014 | 20.02 | 20.13 | 19.93 | 20.13 | 148,657 | +0.16(+0.78%) |
May 06, 2014 | 20.04 | 20.09 | 19.95 | 19.97 | 174,360 | -0.12(-0.58%) |
May 05, 2014 | 19.99 | 20.11 | 19.92 | 20.09 | 224,134 | +0.00(+0.01%) |
May 02, 2014 | 20.12 | 20.24 | 20.07 | 20.09 | 195,706 | -0.01(-0.05%) |
May 01, 2014 | 20.06 | 20.14 | 19.95 | 20.10 | 381,480 | +0.01(+0.06%) |
Apr 30, 2014 | 19.96 | 20.10 | 19.94 | 20.08 | 385,641 | +0.14(+0.72%) |
Apr 29, 2014 | 19.96 | 19.99 | 19.91 | 19.94 | 193,280 | +0.04(+0.22%) |
Apr 28, 2014 | 19.97 | 19.97 | 19.70 | 19.89 | 153,085 | +0.04(+0.18%) |
Apr 25, 2014 | 19.94 | 19.95 | 19.82 | 19.86 | 165,706 | -0.14(-0.72%) |
Apr 24, 2014 | 20.07 | 20.07 | 19.94 | 20.00 | 180,880 | +0.02(+0.12%) |
Apr 23, 2014 | 20.02 | 20.05 | 19.96 | 19.98 | 333,853 | -0.02(-0.09%) |
Apr 22, 2014 | 19.93 | 20.03 | 19.88 | 20.00 | 216,981 | +0.11(+0.53%) |
Apr 21, 2014 | 19.86 | 19.91 | 19.82 | 19.89 | 206,374 | +0.07(+0.37%) |
Apr 17, 2014 | 19.81 | 19.82 | 19.82 | 19.82 | 256,560 | -0.02(-0.10%) |
Apr 16, 2014 | 19.79 | 19.85 | 19.71 | 19.84 | 534,913 | +0.20(+1.01%) |
Apr 15, 2014 | 19.53 | 19.65 | 19.39 | 19.64 | 134,772 | +0.19(+0.95%) |
Apr 14, 2014 | 19.42 | 19.52 | 19.36 | 19.46 | 157,174 | +0.12(+0.60%) |
Apr 11, 2014 | 19.52 | 19.53 | 19.32 | 19.34 | 270,632 | -0.20(-1.01%) |
Apr 10, 2014 | 19.83 | 19.91 | 19.51 | 19.54 | 172,817 | -0.28(-1.43%) |
Apr 09, 2014 | 19.79 | 19.85 | 19.70 | 19.82 | 251,079 | +0.10(+0.48%) |
Apr 08, 2014 | 19.61 | 19.74 | 19.53 | 19.73 | 233,552 | +0.12(+0.59%) |
Apr 07, 2014 | 19.80 | 19.80 | 19.56 | 19.61 | 164,280 | -0.22(-1.09%) |
Apr 04, 2014 | 20.09 | 20.12 | 19.78 | 19.83 | 180,218 | -0.16(-0.81%) |
Apr 03, 2014 | 20.02 | 20.04 | 19.92 | 19.99 | 104,035 | -0.02(-0.09%) |
Apr 02, 2014 | 19.96 | 20.02 | 19.92 | 20.01 | 268,498 | +0.07(+0.34%) |