Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.02 | 21.41 | 20.91 | 21.40 | 252,675 | +0.30(+1.44%) |
Jun 27, 2014 | 20.71 | 21.12 | 20.71 | 21.09 | 350,999 | +0.21(+1.02%) |
Jun 26, 2014 | 20.92 | 20.92 | 20.74 | 20.88 | 179,877 | -0.07(-0.31%) |
Jun 25, 2014 | 20.78 | 21.01 | 20.78 | 20.94 | 212,766 | +0.07(+0.35%) |
Jun 24, 2014 | 20.87 | 21.28 | 20.76 | 20.87 | 159,514 | -0.07(-0.31%) |
Jun 23, 2014 | 20.96 | 20.96 | 20.70 | 20.94 | 143,243 | +0.03(+0.16%) |
Jun 20, 2014 | 20.83 | 21.03 | 20.57 | 20.90 | 247,052 | +0.10(+0.47%) |
Jun 19, 2014 | 20.97 | 20.97 | 20.67 | 20.81 | 137,494 | -0.11(-0.55%) |
Jun 18, 2014 | 20.76 | 20.94 | 20.68 | 20.92 | 83,603 | +0.16(+0.79%) |
Jun 17, 2014 | 20.85 | 21.22 | 20.71 | 20.76 | 204,187 | -0.16(-0.74%) |
Jun 16, 2014 | 20.90 | 21.01 | 20.66 | 20.91 | 67,664 | -0.03(-0.16%) |
Jun 13, 2014 | 21.17 | 21.23 | 20.90 | 20.94 | 99,336 | -0.11(-0.54%) |
Jun 12, 2014 | 21.19 | 21.28 | 20.90 | 21.06 | 186,758 | -0.20(-0.96%) |
Jun 11, 2014 | 21.15 | 21.38 | 21.14 | 21.26 | 101,437 | -0.09(-0.42%) |
Jun 10, 2014 | 21.29 | 21.63 | 21.05 | 21.35 | 126,340 | +0.08(+0.38%) |
Jun 06, 2014 | 21.19 | 21.45 | 21.12 | 21.27 | 213,830 | +0.17(+0.81%) |
Jun 05, 2014 | 20.88 | 21.18 | 20.83 | 21.10 | 319,749 | +0.24(+1.13%) |
Jun 04, 2014 | 20.73 | 20.91 | 20.68 | 20.87 | 93,501 | +0.07(+0.31%) |
Jun 03, 2014 | 20.87 | 20.89 | 20.64 | 20.80 | 165,523 | -0.11(-0.55%) |
Jun 02, 2014 | 21.39 | 21.49 | 20.90 | 20.92 | 142,323 | -0.48(-2.25%) |
May 30, 2014 | 21.42 | 21.54 | 21.22 | 21.40 | 156,950 | -0.05(-0.23%) |
May 29, 2014 | 21.49 | 21.58 | 21.38 | 21.45 | 93,689 | -0.02(-0.08%) |
May 28, 2014 | 21.50 | 21.52 | 21.35 | 21.46 | 238,117 | -0.03(-0.15%) |
May 27, 2014 | 21.23 | 21.55 | 21.23 | 21.49 | 115,300 | +0.46(+2.21%) |
May 23, 2014 | 20.73 | 21.03 | 21.03 | 21.03 | 115,532 | +0.28(+1.33%) |
May 22, 2014 | 20.55 | 20.77 | 20.49 | 20.75 | 39,629 | +0.22(+1.07%) |
May 21, 2014 | 20.39 | 20.73 | 20.36 | 20.53 | 156,895 | +0.23(+1.12%) |
May 20, 2014 | 20.61 | 20.63 | 20.15 | 20.31 | 282,769 | -0.35(-1.68%) |
May 19, 2014 | 20.45 | 20.75 | 20.45 | 20.65 | 252,468 | +0.10(+0.48%) |
May 16, 2014 | 20.37 | 20.57 | 20.19 | 20.55 | 174,573 | +0.19(+0.94%) |
May 15, 2014 | 20.57 | 20.72 | 20.28 | 20.36 | 279,232 | -0.34(-1.65%) |
May 14, 2014 | 21.14 | 21.32 | 20.52 | 20.70 | 202,521 | -0.46(-2.19%) |
May 13, 2014 | 21.86 | 21.86 | 21.14 | 21.17 | 228,758 | -0.68(-3.13%) |
May 12, 2014 | 21.49 | 21.95 | 21.45 | 21.85 | 279,453 | +0.50(+2.37%) |
May 09, 2014 | 21.58 | 22.60 | 20.97 | 21.35 | 548,283 | +0.18(+0.85%) |
May 08, 2014 | 20.92 | 21.29 | 20.83 | 21.17 | 733,631 | +0.10(+0.46%) |
May 07, 2014 | 22.13 | 22.32 | 20.62 | 21.07 | 605,684 | -0.92(-4.19%) |
May 06, 2014 | 21.94 | 22.15 | 21.93 | 21.99 | 245,083 | +0.05(+0.22%) |
May 05, 2014 | 21.91 | 22.06 | 21.67 | 21.94 | 239,755 | -0.03(-0.15%) |
May 02, 2014 | 21.26 | 22.05 | 21.25 | 21.97 | 267,735 | +0.74(+3.49%) |
May 01, 2014 | 21.36 | 21.36 | 20.87 | 21.23 | 391,421 | -0.24(-1.10%) |
Apr 30, 2014 | 20.90 | 21.54 | 20.77 | 21.47 | 336,721 | +0.50(+2.41%) |
Apr 29, 2014 | 21.33 | 21.41 | 20.92 | 20.96 | 365,406 | -0.20(-0.96%) |
Apr 28, 2014 | 21.36 | 21.55 | 21.07 | 21.17 | 292,469 | -0.06(-0.27%) |
Apr 25, 2014 | 21.53 | 21.57 | 21.17 | 21.23 | 232,768 | -0.42(-1.92%) |
Apr 24, 2014 | 21.98 | 21.99 | 21.58 | 21.64 | 170,761 | -0.28(-1.26%) |
Apr 23, 2014 | 22.07 | 22.08 | 21.83 | 21.92 | 155,790 | -0.20(-0.88%) |
Apr 22, 2014 | 22.09 | 22.14 | 21.87 | 22.11 | 351,553 | +0.09(+0.43%) |
Apr 21, 2014 | 21.90 | 22.05 | 21.70 | 22.02 | 270,194 | +0.07(+0.32%) |
Apr 17, 2014 | 21.71 | 21.95 | 21.95 | 21.95 | 162,801 | +0.23(+1.05%) |
Apr 16, 2014 | 21.42 | 21.77 | 21.28 | 21.72 | 128,167 | +0.42(+1.99%) |
Apr 15, 2014 | 21.03 | 21.39 | 20.79 | 21.30 | 210,382 | +0.33(+1.59%) |
Apr 14, 2014 | 21.19 | 21.28 | 20.71 | 20.96 | 162,181 | +0.00(+0.00%) |
Apr 11, 2014 | 21.71 | 21.81 | 20.94 | 20.96 | 257,525 | -0.94(-4.28%) |
Apr 10, 2014 | 22.00 | 22.31 | 21.85 | 21.90 | 363,922 | -0.14(-0.63%) |
Apr 09, 2014 | 21.64 | 22.07 | 21.59 | 22.04 | 242,476 | +0.49(+2.29%) |
Apr 08, 2014 | 20.92 | 21.69 | 20.92 | 21.55 | 323,047 | +0.64(+3.06%) |
Apr 07, 2014 | 20.82 | 21.14 | 20.53 | 20.91 | 255,253 | +0.02(+0.08%) |
Apr 04, 2014 | 21.45 | 21.58 | 20.84 | 20.89 | 207,522 | -0.41(-1.91%) |
Apr 03, 2014 | 21.69 | 21.73 | 21.16 | 21.30 | 230,120 | -0.34(-1.58%) |
Apr 02, 2014 | 21.46 | 21.85 | 21.34 | 21.64 | 311,892 | +0.22(+1.03%) |