Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.13 | 20.35 | 19.98 | 20.30 | 2,017,038 | +0.25(+1.24%) |
Jun 27, 2014 | 19.83 | 20.13 | 19.83 | 20.05 | 4,144,005 | +0.09(+0.46%) |
Jun 26, 2014 | 19.89 | 19.97 | 19.66 | 19.96 | 1,068,658 | +0.03(+0.17%) |
Jun 25, 2014 | 19.34 | 19.96 | 19.31 | 19.93 | 1,456,206 | +0.46(+2.35%) |
Jun 24, 2014 | 19.79 | 20.11 | 19.43 | 19.47 | 2,703,959 | -0.42(-2.09%) |
Jun 23, 2014 | 19.76 | 19.93 | 19.68 | 19.88 | 2,401,047 | +0.14(+0.72%) |
Jun 20, 2014 | 19.63 | 19.83 | 19.52 | 19.74 | 4,452,810 | +0.23(+1.19%) |
Jun 19, 2014 | 19.68 | 19.73 | 19.41 | 19.51 | 1,861,569 | -0.12(-0.59%) |
Jun 18, 2014 | 19.63 | 19.63 | 19.46 | 19.63 | 1,852,227 | +0.05(+0.25%) |
Jun 17, 2014 | 19.44 | 19.65 | 19.32 | 19.58 | 1,956,048 | +0.15(+0.77%) |
Jun 16, 2014 | 19.30 | 19.49 | 19.23 | 19.43 | 1,829,169 | +0.07(+0.39%) |
Jun 13, 2014 | 19.19 | 19.37 | 19.10 | 19.35 | 1,347,445 | +0.22(+1.13%) |
Jun 12, 2014 | 19.30 | 19.53 | 19.08 | 19.14 | 2,920,996 | -0.35(-1.79%) |
Jun 11, 2014 | 19.13 | 19.49 | 19.11 | 19.49 | 2,415,531 | +0.20(+1.03%) |
Jun 10, 2014 | 18.99 | 19.30 | 18.99 | 19.29 | 1,799,112 | +0.30(+1.58%) |
Jun 06, 2014 | 18.74 | 19.09 | 18.65 | 18.99 | 1,180,136 | +0.36(+1.92%) |
Jun 05, 2014 | 18.55 | 18.65 | 18.25 | 18.63 | 1,273,531 | +0.19(+1.04%) |
Jun 04, 2014 | 18.17 | 18.46 | 18.01 | 18.44 | 1,402,910 | +0.24(+1.32%) |
Jun 03, 2014 | 18.20 | 18.44 | 18.07 | 18.20 | 1,488,852 | -0.07(-0.36%) |
Jun 02, 2014 | 18.42 | 18.49 | 18.16 | 18.26 | 1,444,594 | -0.14(-0.77%) |
May 30, 2014 | 18.47 | 18.50 | 18.28 | 18.40 | 1,353,204 | -0.07(-0.36%) |
May 29, 2014 | 18.59 | 18.65 | 18.35 | 18.47 | 908,179 | +0.01(+0.04%) |
May 28, 2014 | 18.49 | 18.55 | 18.27 | 18.46 | 963,359 | -0.01(-0.04%) |
May 27, 2014 | 18.35 | 18.63 | 18.35 | 18.47 | 1,672,338 | +0.26(+1.41%) |
May 23, 2014 | 17.90 | 18.21 | 18.21 | 18.21 | 1,338,306 | +0.35(+1.95%) |
May 22, 2014 | 17.87 | 18.16 | 17.84 | 17.86 | 1,100,559 | +0.00(+0.00%) |
May 21, 2014 | 17.54 | 17.91 | 17.50 | 17.86 | 1,543,870 | +0.42(+2.43%) |
May 20, 2014 | 17.71 | 17.73 | 17.28 | 17.44 | 2,388,634 | -0.29(-1.64%) |
May 19, 2014 | 17.37 | 17.74 | 17.37 | 17.73 | 1,102,015 | +0.32(+1.81%) |
May 16, 2014 | 17.32 | 17.46 | 17.14 | 17.42 | 1,988,313 | +0.02(+0.10%) |
May 15, 2014 | 17.72 | 17.83 | 17.14 | 17.40 | 4,379,144 | -0.47(-2.65%) |
May 14, 2014 | 17.76 | 18.06 | 17.63 | 17.87 | 2,166,436 | +0.06(+0.33%) |
May 13, 2014 | 18.13 | 18.24 | 17.81 | 17.81 | 2,089,821 | -0.36(-2.01%) |
May 12, 2014 | 17.47 | 18.21 | 17.47 | 18.18 | 2,339,236 | +0.77(+4.43%) |
May 09, 2014 | 17.30 | 17.42 | 17.18 | 17.41 | 2,476,972 | +0.05(+0.29%) |
May 08, 2014 | 17.42 | 17.95 | 17.28 | 17.36 | 2,354,293 | -0.12(-0.66%) |
May 07, 2014 | 17.35 | 17.49 | 17.08 | 17.47 | 2,338,351 | +0.13(+0.77%) |
May 06, 2014 | 17.48 | 17.57 | 17.32 | 17.34 | 1,944,055 | -0.28(-1.60%) |
May 05, 2014 | 17.57 | 17.77 | 17.36 | 17.62 | 1,724,566 | -0.07(-0.42%) |
May 02, 2014 | 17.81 | 17.89 | 17.58 | 17.70 | 2,083,158 | +0.03(+0.19%) |
May 01, 2014 | 17.59 | 17.88 | 17.51 | 17.66 | 3,065,728 | +0.11(+0.61%) |
Apr 30, 2014 | 17.20 | 17.56 | 17.08 | 17.56 | 3,495,619 | +0.26(+1.49%) |
Apr 29, 2014 | 17.45 | 17.47 | 17.16 | 17.30 | 2,878,908 | -0.15(-0.86%) |
Apr 28, 2014 | 17.60 | 17.68 | 17.14 | 17.45 | 4,248,020 | -0.16(-0.90%) |
Apr 25, 2014 | 18.25 | 18.35 | 17.58 | 17.61 | 8,612,959 | -1.76(-9.08%) |
Apr 24, 2014 | 19.39 | 19.46 | 19.12 | 19.37 | 3,310,981 | +0.17(+0.86%) |
Apr 23, 2014 | 19.41 | 19.42 | 19.16 | 19.20 | 2,497,596 | -0.22(-1.11%) |
Apr 22, 2014 | 19.14 | 19.43 | 19.14 | 19.41 | 1,350,973 | +0.27(+1.43%) |
Apr 21, 2014 | 18.96 | 19.27 | 18.73 | 19.14 | 2,022,903 | +0.25(+1.32%) |
Apr 17, 2014 | 18.60 | 18.89 | 18.89 | 18.89 | 1,754,529 | +0.19(+1.02%) |
Apr 16, 2014 | 18.65 | 18.80 | 18.45 | 18.70 | 1,924,493 | +0.28(+1.53%) |
Apr 15, 2014 | 18.42 | 18.54 | 18.00 | 18.42 | 4,242,860 | +0.00(+0.00%) |
Apr 14, 2014 | 18.60 | 18.62 | 18.25 | 18.42 | 3,910,805 | +0.01(+0.05%) |
Apr 11, 2014 | 18.59 | 18.76 | 18.34 | 18.41 | 3,740,555 | -0.28(-1.51%) |
Apr 10, 2014 | 19.12 | 19.22 | 18.61 | 18.69 | 3,474,050 | -0.49(-2.55%) |
Apr 09, 2014 | 18.73 | 19.20 | 18.64 | 19.18 | 2,839,256 | +0.52(+2.80%) |
Apr 08, 2014 | 18.40 | 18.90 | 18.30 | 18.66 | 4,386,071 | +0.21(+1.12%) |
Apr 07, 2014 | 18.73 | 18.78 | 18.44 | 18.45 | 2,950,065 | -0.38(-2.03%) |
Apr 04, 2014 | 19.34 | 19.36 | 18.78 | 18.83 | 3,103,706 | -0.31(-1.60%) |
Apr 03, 2014 | 19.39 | 19.50 | 19.02 | 19.14 | 1,903,968 | -0.23(-1.20%) |
Apr 02, 2014 | 19.54 | 19.60 | 19.22 | 19.37 | 2,118,731 | -0.11(-0.55%) |