Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.03 | 22.40 | 22.03 | 22.07 | 6,841,361 | -0.02(-0.10%) |
Jun 27, 2014 | 21.57 | 22.12 | 21.49 | 22.09 | 6,821,371 | +0.51(+2.37%) |
Jun 26, 2014 | 21.62 | 21.75 | 21.32 | 21.57 | 6,032,309 | -0.17(-0.79%) |
Jun 25, 2014 | 20.69 | 21.82 | 20.46 | 21.75 | 11,298,365 | +1.07(+5.16%) |
Jun 24, 2014 | 20.56 | 20.88 | 20.49 | 20.68 | 5,305,240 | +0.35(+1.72%) |
Jun 23, 2014 | 20.22 | 20.37 | 20.00 | 20.33 | 3,332,941 | +0.18(+0.92%) |
Jun 20, 2014 | 20.59 | 20.70 | 20.11 | 20.14 | 6,474,058 | -0.43(-2.11%) |
Jun 19, 2014 | 20.69 | 20.78 | 20.46 | 20.58 | 3,686,006 | -0.14(-0.65%) |
Jun 18, 2014 | 20.64 | 20.73 | 20.40 | 20.71 | 3,359,604 | +0.07(+0.34%) |
Jun 17, 2014 | 20.46 | 20.73 | 20.42 | 20.64 | 3,843,304 | +0.18(+0.87%) |
Jun 16, 2014 | 20.38 | 20.53 | 20.19 | 20.46 | 3,467,407 | +0.09(+0.42%) |
Jun 13, 2014 | 20.29 | 20.39 | 20.10 | 20.38 | 4,024,416 | +0.14(+0.70%) |
Jun 12, 2014 | 20.51 | 20.52 | 20.08 | 20.24 | 4,901,511 | -0.28(-1.35%) |
Jun 11, 2014 | 20.92 | 20.97 | 20.41 | 20.51 | 5,616,495 | -0.47(-2.24%) |
Jun 10, 2014 | 20.53 | 21.09 | 20.53 | 20.98 | 7,115,808 | +0.45(+2.18%) |
Jun 06, 2014 | 20.34 | 20.61 | 20.32 | 20.54 | 4,510,707 | +0.25(+1.26%) |
Jun 05, 2014 | 20.22 | 20.40 | 19.85 | 20.28 | 7,647,411 | +0.08(+0.42%) |
Jun 04, 2014 | 19.83 | 20.25 | 19.81 | 20.20 | 6,646,554 | +0.35(+1.75%) |
Jun 03, 2014 | 19.42 | 19.85 | 19.30 | 19.85 | 5,519,061 | +0.42(+2.18%) |
Jun 02, 2014 | 19.50 | 19.55 | 19.22 | 19.42 | 5,743,571 | -0.14(-0.72%) |
May 30, 2014 | 19.43 | 19.98 | 19.42 | 19.57 | 10,888,199 | +0.13(+0.69%) |
May 29, 2014 | 19.22 | 19.47 | 19.00 | 19.43 | 7,871,974 | +0.38(+1.97%) |
May 28, 2014 | 19.29 | 19.33 | 18.82 | 19.06 | 4,786,090 | -0.09(-0.48%) |
May 27, 2014 | 19.21 | 19.55 | 18.97 | 19.15 | 9,508,374 | +0.04(+0.22%) |
May 23, 2014 | 18.53 | 19.11 | 19.11 | 19.11 | 10,327,285 | +0.79(+4.29%) |
May 22, 2014 | 18.33 | 19.45 | 18.04 | 18.32 | 31,841,564 | +0.39(+2.17%) |
May 21, 2014 | 17.56 | 17.94 | 17.48 | 17.93 | 12,432,880 | +0.49(+2.80%) |
May 20, 2014 | 18.41 | 18.45 | 17.38 | 17.44 | 12,427,118 | -1.03(-5.59%) |
May 19, 2014 | 18.01 | 18.51 | 17.90 | 18.48 | 5,976,769 | +0.45(+2.47%) |
May 16, 2014 | 18.01 | 18.06 | 17.73 | 18.03 | 4,653,182 | +0.01(+0.08%) |
May 15, 2014 | 18.35 | 18.35 | 17.84 | 18.02 | 7,045,690 | -0.39(-2.11%) |
May 14, 2014 | 18.43 | 18.53 | 18.26 | 18.41 | 4,673,668 | -0.02(-0.12%) |
May 13, 2014 | 18.61 | 18.92 | 18.31 | 18.43 | 7,292,659 | -0.14(-0.76%) |
May 12, 2014 | 18.37 | 18.65 | 18.32 | 18.57 | 4,198,768 | +0.23(+1.27%) |
May 09, 2014 | 18.05 | 18.37 | 17.97 | 18.34 | 3,747,649 | +0.29(+1.61%) |
May 08, 2014 | 17.88 | 18.22 | 17.83 | 18.05 | 4,488,627 | +0.18(+1.03%) |
May 07, 2014 | 17.85 | 17.97 | 17.73 | 17.86 | 3,649,773 | +0.05(+0.28%) |
May 06, 2014 | 18.32 | 18.32 | 17.69 | 17.81 | 6,124,412 | -0.52(-2.82%) |
May 05, 2014 | 18.41 | 18.42 | 18.22 | 18.33 | 3,866,458 | -0.17(-0.92%) |
May 02, 2014 | 18.42 | 18.73 | 18.40 | 18.50 | 5,032,542 | +0.09(+0.50%) |
May 01, 2014 | 18.48 | 18.67 | 18.32 | 18.41 | 4,647,721 | +0.06(+0.35%) |
Apr 30, 2014 | 18.22 | 18.43 | 18.03 | 18.34 | 6,478,167 | +0.10(+0.54%) |
Apr 29, 2014 | 18.09 | 18.24 | 17.58 | 18.24 | 7,085,632 | +0.17(+0.94%) |
Apr 28, 2014 | 17.40 | 18.18 | 17.33 | 18.07 | 13,103,636 | +0.83(+4.80%) |
Apr 25, 2014 | 17.10 | 17.26 | 16.89 | 17.25 | 10,491,933 | +0.13(+0.79%) |
Apr 24, 2014 | 17.22 | 17.31 | 17.08 | 17.11 | 6,047,776 | -0.06(-0.33%) |
Apr 23, 2014 | 17.35 | 17.51 | 17.17 | 17.17 | 4,018,883 | -0.16(-0.90%) |
Apr 22, 2014 | 17.15 | 17.36 | 17.01 | 17.32 | 8,391,129 | +0.26(+1.53%) |
Apr 21, 2014 | 17.37 | 17.39 | 17.03 | 17.06 | 7,449,633 | -0.25(-1.47%) |
Apr 17, 2014 | 17.32 | 17.32 | 17.32 | 17.32 | 8,775,379 | +0.01(+0.04%) |
Apr 16, 2014 | 17.80 | 17.80 | 17.22 | 17.31 | 8,096,161 | -0.37(-2.12%) |
Apr 15, 2014 | 17.96 | 18.00 | 17.15 | 17.68 | 15,194,138 | -0.50(-2.72%) |
Apr 14, 2014 | 18.22 | 18.33 | 17.96 | 18.18 | 6,351,079 | +0.13(+0.74%) |
Apr 11, 2014 | 18.41 | 18.41 | 17.88 | 18.05 | 9,205,436 | -0.50(-2.67%) |
Apr 10, 2014 | 19.38 | 19.38 | 18.54 | 18.54 | 9,687,251 | -0.81(-4.20%) |
Apr 09, 2014 | 19.39 | 19.56 | 19.18 | 19.35 | 7,181,574 | -0.01(-0.04%) |
Apr 08, 2014 | 19.26 | 19.42 | 19.08 | 19.36 | 8,600,832 | +0.13(+0.66%) |
Apr 07, 2014 | 19.51 | 19.63 | 19.08 | 19.23 | 9,827,621 | -0.36(-1.84%) |
Apr 04, 2014 | 19.13 | 19.76 | 18.78 | 19.59 | 15,965,502 | +0.66(+3.47%) |
Apr 03, 2014 | 18.97 | 19.09 | 18.77 | 18.94 | 6,006,368 | -0.02(-0.11%) |
Apr 02, 2014 | 18.65 | 19.18 | 18.60 | 18.96 | 7,449,560 | +0.30(+1.59%) |