Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.87 | 20.00 | 19.77 | 19.94 | 2,881,979 | +0.10(+0.50%) |
Jun 27, 2014 | 19.87 | 19.91 | 19.68 | 19.84 | 3,997,314 | +0.10(+0.52%) |
Jun 26, 2014 | 19.68 | 19.80 | 19.62 | 19.74 | 3,958,636 | +0.09(+0.47%) |
Jun 25, 2014 | 19.53 | 19.70 | 19.45 | 19.65 | 5,791,313 | +0.26(+1.35%) |
Jun 24, 2014 | 19.34 | 19.63 | 19.32 | 19.38 | 3,848,515 | -0.04(-0.22%) |
Jun 23, 2014 | 19.18 | 19.48 | 19.11 | 19.43 | 4,306,855 | +0.22(+1.15%) |
Jun 20, 2014 | 19.07 | 19.21 | 19.01 | 19.21 | 8,845,229 | +0.10(+0.52%) |
Jun 19, 2014 | 18.83 | 19.12 | 18.81 | 19.11 | 4,264,483 | +0.28(+1.46%) |
Jun 18, 2014 | 19.05 | 19.05 | 18.69 | 18.83 | 6,730,683 | -0.22(-1.15%) |
Jun 17, 2014 | 19.06 | 19.22 | 18.98 | 19.05 | 4,165,136 | -0.03(-0.15%) |
Jun 16, 2014 | 19.11 | 19.15 | 18.98 | 19.08 | 3,274,813 | +0.05(+0.28%) |
Jun 13, 2014 | 18.73 | 19.04 | 18.64 | 19.03 | 3,233,642 | +0.15(+0.77%) |
Jun 12, 2014 | 18.95 | 18.99 | 18.81 | 18.88 | 2,409,226 | -0.08(-0.42%) |
Jun 11, 2014 | 19.11 | 19.14 | 18.92 | 18.96 | 2,750,613 | -0.17(-0.88%) |
Jun 10, 2014 | 19.04 | 19.18 | 18.97 | 19.13 | 3,389,162 | -0.03(-0.17%) |
Jun 06, 2014 | 19.27 | 19.30 | 19.11 | 19.16 | 3,636,919 | -0.05(-0.25%) |
Jun 05, 2014 | 19.23 | 19.32 | 19.14 | 19.21 | 1,977,694 | -0.01(-0.05%) |
Jun 04, 2014 | 19.25 | 19.34 | 19.20 | 19.22 | 2,087,152 | -0.01(-0.05%) |
Jun 03, 2014 | 19.30 | 19.48 | 19.20 | 19.23 | 3,403,061 | -0.07(-0.34%) |
Jun 02, 2014 | 19.06 | 19.34 | 19.05 | 19.30 | 3,568,735 | +0.24(+1.26%) |
May 30, 2014 | 18.80 | 19.13 | 18.68 | 19.06 | 4,864,601 | +0.24(+1.27%) |
May 29, 2014 | 18.86 | 18.95 | 18.75 | 18.82 | 2,184,080 | -0.04(-0.20%) |
May 28, 2014 | 18.95 | 18.95 | 18.75 | 18.85 | 2,505,330 | -0.05(-0.26%) |
May 27, 2014 | 18.88 | 18.93 | 18.79 | 18.90 | 5,132,308 | +0.03(+0.14%) |
May 23, 2014 | 18.86 | 18.88 | 18.88 | 18.88 | 11,829,143 | +0.02(+0.08%) |
May 22, 2014 | 18.62 | 18.87 | 18.62 | 18.86 | 2,887,068 | +0.20(+1.05%) |
May 21, 2014 | 18.63 | 18.78 | 18.60 | 18.67 | 2,638,686 | +0.01(+0.03%) |
May 20, 2014 | 18.50 | 18.69 | 18.48 | 18.66 | 2,949,570 | +0.09(+0.51%) |
May 19, 2014 | 18.62 | 18.70 | 18.53 | 18.57 | 2,507,473 | -0.08(-0.45%) |
May 16, 2014 | 18.59 | 18.72 | 18.56 | 18.65 | 2,561,205 | +0.04(+0.21%) |
May 15, 2014 | 18.60 | 18.69 | 18.45 | 18.61 | 2,701,837 | -0.08(-0.41%) |
May 14, 2014 | 18.60 | 18.70 | 18.52 | 18.69 | 2,643,688 | +0.09(+0.48%) |
May 13, 2014 | 18.61 | 18.66 | 18.54 | 18.60 | 2,974,769 | -0.05(-0.25%) |
May 12, 2014 | 18.65 | 18.69 | 18.51 | 18.65 | 2,769,879 | +0.03(+0.15%) |
May 09, 2014 | 18.60 | 18.66 | 18.49 | 18.62 | 2,826,069 | -0.08(-0.41%) |
May 08, 2014 | 18.86 | 18.95 | 18.51 | 18.69 | 4,407,903 | -0.26(-1.36%) |
May 07, 2014 | 18.96 | 19.01 | 18.73 | 18.95 | 4,940,222 | +0.14(+0.73%) |
May 06, 2014 | 18.93 | 19.09 | 18.64 | 18.81 | 3,974,750 | -0.17(-0.91%) |
May 05, 2014 | 18.63 | 19.05 | 18.61 | 18.99 | 5,517,061 | +0.29(+1.53%) |
May 02, 2014 | 18.60 | 18.73 | 18.55 | 18.70 | 3,447,589 | +0.10(+0.55%) |
May 01, 2014 | 18.59 | 18.74 | 18.51 | 18.60 | 4,474,791 | -0.03(-0.14%) |
Apr 30, 2014 | 18.62 | 18.67 | 18.55 | 18.63 | 5,540,890 | +0.00(+0.00%) |
Apr 29, 2014 | 18.34 | 18.66 | 18.34 | 18.63 | 6,769,165 | +0.33(+1.78%) |
Apr 28, 2014 | 18.12 | 18.31 | 17.94 | 18.30 | 4,180,374 | +0.23(+1.27%) |
Apr 25, 2014 | 18.22 | 18.32 | 17.89 | 18.07 | 6,844,161 | -0.18(-0.99%) |
Apr 24, 2014 | 18.56 | 18.63 | 18.20 | 18.25 | 4,480,529 | -0.19(-1.05%) |
Apr 23, 2014 | 18.66 | 18.67 | 18.44 | 18.45 | 5,089,738 | -0.19(-1.04%) |
Apr 22, 2014 | 18.63 | 18.70 | 18.51 | 18.64 | 4,280,314 | +0.05(+0.24%) |
Apr 21, 2014 | 18.41 | 18.65 | 18.35 | 18.59 | 3,808,457 | +0.20(+1.08%) |
Apr 17, 2014 | 18.33 | 18.40 | 18.40 | 18.40 | 11,457,371 | -0.03(-0.15%) |
Apr 16, 2014 | 18.30 | 18.56 | 18.27 | 18.42 | 3,149,547 | +0.15(+0.83%) |
Apr 15, 2014 | 18.19 | 18.31 | 18.08 | 18.27 | 3,259,449 | +0.07(+0.39%) |
Apr 14, 2014 | 18.28 | 18.52 | 18.20 | 18.20 | 4,454,281 | +0.00(+0.01%) |
Apr 11, 2014 | 18.04 | 18.29 | 18.02 | 18.20 | 4,884,800 | +0.14(+0.77%) |
Apr 10, 2014 | 18.18 | 18.36 | 17.96 | 18.06 | 3,267,365 | -0.15(-0.84%) |
Apr 09, 2014 | 17.96 | 18.24 | 17.96 | 18.21 | 4,547,797 | +0.30(+1.66%) |
Apr 08, 2014 | 17.62 | 17.97 | 17.62 | 17.92 | 3,970,201 | +0.27(+1.51%) |
Apr 07, 2014 | 17.82 | 17.93 | 17.60 | 17.65 | 4,292,449 | -0.18(-1.02%) |
Apr 04, 2014 | 17.94 | 18.08 | 17.78 | 17.83 | 4,340,825 | +0.01(+0.06%) |
Apr 03, 2014 | 17.81 | 17.93 | 17.71 | 17.82 | 3,432,040 | +0.05(+0.26%) |
Apr 02, 2014 | 17.78 | 17.99 | 17.72 | 17.78 | 6,149,541 | -0.07(-0.38%) |