Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.17 | 24.24 | 23.87 | 23.94 | 5,840,816 | -0.19(-0.77%) |
Jun 27, 2014 | 23.80 | 24.18 | 23.75 | 24.13 | 5,900,215 | +0.26(+1.08%) |
Jun 26, 2014 | 23.99 | 23.99 | 23.53 | 23.87 | 5,434,120 | -0.20(-0.85%) |
Jun 25, 2014 | 23.58 | 24.12 | 23.56 | 24.08 | 6,710,411 | +0.28(+1.16%) |
Jun 24, 2014 | 24.15 | 24.32 | 23.76 | 23.80 | 6,136,930 | -0.45(-1.87%) |
Jun 23, 2014 | 24.34 | 24.35 | 24.10 | 24.25 | 6,479,369 | -0.15(-0.62%) |
Jun 20, 2014 | 24.32 | 24.44 | 24.22 | 24.40 | 9,194,352 | +0.27(+1.10%) |
Jun 19, 2014 | 24.17 | 24.26 | 23.72 | 24.14 | 8,002,522 | +0.00(+0.00%) |
Jun 18, 2014 | 24.23 | 24.24 | 23.86 | 24.14 | 8,093,534 | -0.13(-0.55%) |
Jun 17, 2014 | 22.55 | 24.45 | 22.55 | 24.27 | 13,981,375 | +1.26(+5.49%) |
Jun 16, 2014 | 23.02 | 23.08 | 21.94 | 23.01 | 8,566,521 | -0.12(-0.50%) |
Jun 13, 2014 | 22.81 | 23.21 | 22.78 | 23.12 | 8,534,314 | +0.36(+1.60%) |
Jun 12, 2014 | 23.08 | 23.22 | 22.74 | 22.76 | 7,889,201 | -0.39(-1.69%) |
Jun 11, 2014 | 23.10 | 23.20 | 22.82 | 23.15 | 5,775,175 | -0.06(-0.27%) |
Jun 10, 2014 | 23.47 | 23.50 | 23.17 | 23.21 | 4,708,934 | +0.12(+0.54%) |
Jun 06, 2014 | 22.89 | 23.19 | 22.80 | 23.09 | 5,275,780 | +0.28(+1.25%) |
Jun 05, 2014 | 22.48 | 22.87 | 22.36 | 22.80 | 5,396,064 | +0.40(+1.79%) |
Jun 04, 2014 | 22.34 | 22.48 | 22.16 | 22.40 | 5,134,381 | +0.03(+0.12%) |
Jun 03, 2014 | 22.47 | 22.56 | 22.20 | 22.38 | 7,548,653 | -0.18(-0.79%) |
Jun 02, 2014 | 22.52 | 22.65 | 22.29 | 22.56 | 10,203,118 | +0.14(+0.63%) |
May 30, 2014 | 22.78 | 22.85 | 22.40 | 22.41 | 8,212,571 | -0.30(-1.33%) |
May 29, 2014 | 22.55 | 22.72 | 22.43 | 22.72 | 4,333,794 | +0.23(+1.03%) |
May 28, 2014 | 22.58 | 22.69 | 22.30 | 22.48 | 8,827,842 | -0.16(-0.71%) |
May 27, 2014 | 22.95 | 23.01 | 22.63 | 22.64 | 7,734,094 | -0.16(-0.70%) |
May 23, 2014 | 22.75 | 22.80 | 22.80 | 22.80 | 5,395,001 | +0.05(+0.21%) |
May 22, 2014 | 22.44 | 22.77 | 22.36 | 22.76 | 3,491,991 | +0.29(+1.29%) |
May 21, 2014 | 22.21 | 22.56 | 22.19 | 22.47 | 5,718,147 | +0.41(+1.85%) |
May 20, 2014 | 22.31 | 22.33 | 21.92 | 22.06 | 5,933,949 | -0.18(-0.80%) |
May 19, 2014 | 21.87 | 22.30 | 21.87 | 22.24 | 6,836,446 | +0.01(+0.04%) |
May 16, 2014 | 22.22 | 22.27 | 21.84 | 22.23 | 13,587,807 | +0.00(+0.00%) |
May 15, 2014 | 22.95 | 22.96 | 22.06 | 22.23 | 13,764,404 | -1.07(-4.58%) |
May 14, 2014 | 23.54 | 23.69 | 23.21 | 23.29 | 6,286,835 | -0.28(-1.17%) |
May 13, 2014 | 24.04 | 24.09 | 23.55 | 23.57 | 9,833,749 | -0.48(-2.00%) |
May 12, 2014 | 23.59 | 24.08 | 23.40 | 24.05 | 7,462,534 | +0.61(+2.62%) |
May 09, 2014 | 23.06 | 23.45 | 22.92 | 23.44 | 7,352,507 | +0.32(+1.38%) |
May 08, 2014 | 23.28 | 23.54 | 23.08 | 23.12 | 6,929,704 | -0.19(-0.80%) |
May 07, 2014 | 22.94 | 23.34 | 22.49 | 23.30 | 10,038,634 | +0.35(+1.51%) |
May 06, 2014 | 23.68 | 23.71 | 22.91 | 22.96 | 7,965,342 | -0.62(-2.63%) |
May 05, 2014 | 23.40 | 23.63 | 23.18 | 23.58 | 4,210,960 | -0.11(-0.45%) |
May 02, 2014 | 23.43 | 24.01 | 23.42 | 23.68 | 6,013,779 | +0.11(+0.45%) |
May 01, 2014 | 23.54 | 23.84 | 23.43 | 23.58 | 6,483,782 | +0.03(+0.11%) |
Apr 30, 2014 | 23.52 | 23.60 | 23.30 | 23.55 | 10,411,878 | -0.03(-0.11%) |
Apr 29, 2014 | 23.57 | 23.70 | 23.30 | 23.58 | 5,763,343 | +0.19(+0.80%) |
Apr 28, 2014 | 23.92 | 24.11 | 23.16 | 23.39 | 10,187,821 | -0.43(-1.79%) |
Apr 25, 2014 | 23.90 | 24.01 | 23.71 | 23.82 | 7,616,461 | -0.21(-0.89%) |
Apr 24, 2014 | 24.42 | 24.42 | 23.85 | 24.03 | 7,132,790 | -0.13(-0.55%) |
Apr 23, 2014 | 24.30 | 24.37 | 23.90 | 24.16 | 4,510,577 | -0.20(-0.80%) |
Apr 22, 2014 | 24.13 | 24.45 | 23.98 | 24.36 | 7,644,600 | +0.26(+1.07%) |
Apr 21, 2014 | 23.97 | 24.12 | 23.64 | 24.10 | 6,773,990 | +0.12(+0.48%) |
Apr 17, 2014 | 23.85 | 23.98 | 23.98 | 23.98 | 8,330,753 | +0.18(+0.75%) |
Apr 16, 2014 | 23.60 | 23.83 | 23.20 | 23.81 | 12,010,241 | +0.65(+2.80%) |
Apr 15, 2014 | 23.35 | 23.43 | 22.55 | 23.16 | 15,147,579 | +0.72(+3.20%) |
Apr 14, 2014 | 22.51 | 22.71 | 22.09 | 22.44 | 9,531,654 | +0.40(+1.81%) |
Apr 11, 2014 | 22.08 | 22.33 | 21.81 | 22.04 | 9,754,351 | -0.26(-1.15%) |
Apr 10, 2014 | 23.39 | 23.44 | 22.26 | 22.30 | 13,633,949 | -1.13(-4.81%) |
Apr 09, 2014 | 22.87 | 23.45 | 22.76 | 23.43 | 14,594,784 | +0.66(+2.88%) |
Apr 08, 2014 | 22.75 | 22.97 | 22.54 | 22.77 | 11,492,242 | +0.06(+0.27%) |
Apr 07, 2014 | 23.00 | 23.31 | 22.67 | 22.71 | 14,126,562 | -0.40(-1.73%) |
Apr 04, 2014 | 24.48 | 24.50 | 22.92 | 23.11 | 15,318,165 | -1.17(-4.82%) |
Apr 03, 2014 | 24.78 | 24.87 | 24.27 | 24.28 | 15,880,072 | -0.47(-1.90%) |
Apr 02, 2014 | 24.40 | 24.80 | 24.22 | 24.75 | 11,074,061 | +0.40(+1.64%) |