Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.72 | 23.18 | 22.72 | 22.95 | 880,493 | +0.23(+1.03%) |
Jun 27, 2014 | 22.73 | 23.05 | 22.67 | 22.72 | 2,701,363 | -0.09(-0.41%) |
Jun 26, 2014 | 23.28 | 23.34 | 22.72 | 22.81 | 1,013,831 | -0.36(-1.54%) |
Jun 25, 2014 | 22.60 | 23.25 | 22.60 | 23.17 | 1,487,686 | +0.46(+2.03%) |
Jun 24, 2014 | 22.67 | 23.19 | 22.63 | 22.70 | 657,749 | -0.02(-0.09%) |
Jun 23, 2014 | 22.90 | 22.97 | 22.61 | 22.73 | 748,960 | -0.18(-0.78%) |
Jun 20, 2014 | 22.56 | 22.94 | 22.42 | 22.90 | 1,123,514 | +0.36(+1.62%) |
Jun 19, 2014 | 22.67 | 22.78 | 22.41 | 22.54 | 1,187,561 | -0.06(-0.29%) |
Jun 18, 2014 | 22.41 | 22.69 | 22.28 | 22.60 | 1,365,542 | +0.17(+0.74%) |
Jun 17, 2014 | 22.24 | 22.55 | 22.15 | 22.44 | 910,537 | +0.21(+0.97%) |
Jun 16, 2014 | 22.13 | 22.23 | 21.94 | 22.22 | 1,058,887 | +0.09(+0.42%) |
Jun 13, 2014 | 21.88 | 22.21 | 21.72 | 22.13 | 3,876,537 | -0.21(-0.94%) |
Jun 12, 2014 | 22.66 | 22.72 | 22.28 | 22.34 | 692,981 | -0.32(-1.41%) |
Jun 11, 2014 | 22.66 | 22.92 | 22.60 | 22.66 | 687,516 | -0.06(-0.25%) |
Jun 10, 2014 | 23.49 | 23.49 | 22.70 | 22.72 | 1,099,449 | -1.13(-4.74%) |
Jun 06, 2014 | 23.57 | 23.92 | 23.36 | 23.85 | 882,918 | +0.46(+1.96%) |
Jun 05, 2014 | 23.61 | 23.61 | 23.29 | 23.39 | 500,847 | -0.13(-0.57%) |
Jun 04, 2014 | 23.06 | 23.58 | 23.00 | 23.52 | 417,938 | +0.41(+1.75%) |
Jun 03, 2014 | 23.03 | 23.21 | 22.87 | 23.12 | 386,783 | +0.00(+0.00%) |
Jun 02, 2014 | 23.31 | 23.31 | 22.99 | 23.12 | 450,321 | -0.17(-0.75%) |
May 30, 2014 | 23.40 | 23.49 | 23.13 | 23.29 | 569,286 | -0.03(-0.14%) |
May 29, 2014 | 23.41 | 23.41 | 23.13 | 23.32 | 471,543 | +0.08(+0.35%) |
May 28, 2014 | 23.57 | 23.61 | 23.23 | 23.24 | 562,019 | -0.25(-1.05%) |
May 27, 2014 | 23.62 | 23.69 | 23.32 | 23.49 | 1,046,157 | +0.00(+0.02%) |
May 23, 2014 | 22.96 | 23.49 | 23.49 | 23.49 | 598,607 | +0.47(+2.04%) |
May 22, 2014 | 22.71 | 23.05 | 22.71 | 23.02 | 974,094 | +0.46(+2.03%) |
May 21, 2014 | 22.32 | 22.67 | 22.17 | 22.56 | 508,912 | +0.32(+1.42%) |
May 20, 2014 | 22.22 | 22.44 | 22.10 | 22.24 | 1,361,374 | -0.05(-0.22%) |
May 19, 2014 | 21.60 | 22.36 | 21.47 | 22.29 | 694,236 | +0.57(+2.63%) |
May 16, 2014 | 21.39 | 21.84 | 20.95 | 21.72 | 1,203,753 | +0.29(+1.34%) |
May 15, 2014 | 21.99 | 21.99 | 20.94 | 21.43 | 1,824,334 | -0.68(-3.06%) |
May 14, 2014 | 22.61 | 22.61 | 22.08 | 22.11 | 1,018,982 | -0.41(-1.83%) |
May 13, 2014 | 23.26 | 23.39 | 22.48 | 22.52 | 954,388 | -0.75(-3.22%) |
May 12, 2014 | 22.57 | 23.40 | 22.57 | 23.27 | 1,047,254 | +1.02(+4.58%) |
May 09, 2014 | 22.35 | 22.62 | 22.07 | 22.25 | 877,014 | -0.09(-0.41%) |
May 08, 2014 | 22.49 | 22.97 | 22.32 | 22.35 | 616,252 | -0.14(-0.61%) |
May 07, 2014 | 22.86 | 23.03 | 22.25 | 22.48 | 943,465 | -0.38(-1.68%) |
May 06, 2014 | 23.29 | 23.39 | 22.72 | 22.87 | 1,104,896 | -0.49(-2.11%) |
May 05, 2014 | 23.28 | 23.84 | 23.28 | 23.36 | 617,459 | -0.23(-0.97%) |
May 02, 2014 | 23.51 | 23.70 | 23.39 | 23.59 | 766,865 | +0.11(+0.46%) |
May 01, 2014 | 23.29 | 23.75 | 23.16 | 23.48 | 1,374,314 | +0.20(+0.84%) |
Apr 30, 2014 | 22.51 | 23.38 | 22.45 | 23.28 | 782,160 | +0.92(+4.11%) |
Apr 29, 2014 | 22.17 | 22.45 | 22.01 | 22.37 | 914,014 | +0.25(+1.14%) |
Apr 28, 2014 | 22.65 | 22.87 | 22.05 | 22.11 | 720,713 | -0.41(-1.82%) |
Apr 25, 2014 | 23.06 | 23.06 | 22.43 | 22.52 | 775,624 | -0.56(-2.41%) |
Apr 24, 2014 | 23.50 | 23.65 | 22.84 | 23.08 | 750,941 | -0.32(-1.35%) |
Apr 23, 2014 | 23.54 | 23.67 | 23.28 | 23.40 | 816,167 | -0.19(-0.82%) |
Apr 22, 2014 | 23.17 | 23.82 | 23.08 | 23.59 | 591,276 | +0.40(+1.71%) |
Apr 21, 2014 | 23.07 | 23.29 | 22.88 | 23.19 | 540,302 | +0.11(+0.49%) |
Apr 17, 2014 | 22.51 | 23.08 | 23.08 | 23.08 | 1,409,065 | +0.67(+2.97%) |
Apr 16, 2014 | 22.16 | 22.54 | 21.94 | 22.41 | 1,835,398 | +0.50(+2.27%) |
Apr 15, 2014 | 21.87 | 21.96 | 21.12 | 21.92 | 4,023,529 | +0.10(+0.46%) |
Apr 14, 2014 | 23.12 | 23.12 | 21.69 | 21.82 | 1,789,288 | -0.48(-2.16%) |
Apr 11, 2014 | 22.50 | 22.75 | 22.11 | 22.30 | 1,836,306 | -0.58(-2.52%) |
Apr 10, 2014 | 24.62 | 24.62 | 22.71 | 22.88 | 3,526,224 | -1.91(-7.72%) |
Apr 09, 2014 | 24.68 | 24.97 | 24.56 | 24.79 | 485,394 | +0.12(+0.50%) |
Apr 08, 2014 | 24.70 | 24.93 | 24.38 | 24.66 | 594,433 | -0.03(-0.11%) |
Apr 07, 2014 | 25.04 | 25.20 | 24.52 | 24.69 | 1,566,633 | -0.47(-1.88%) |
Apr 04, 2014 | 25.97 | 26.24 | 25.00 | 25.17 | 1,053,746 | -0.23(-0.92%) |
Apr 03, 2014 | 25.97 | 26.04 | 24.98 | 25.40 | 1,820,220 | -0.53(-2.03%) |
Apr 02, 2014 | 26.02 | 26.32 | 25.83 | 25.92 | 727,197 | -0.10(-0.40%) |