Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.73 | 23.05 | 22.65 | 23.01 | 747,371 | +0.28(+1.24%) |
Jun 27, 2014 | 22.57 | 22.86 | 22.53 | 22.73 | 767,126 | +0.02(+0.09%) |
Jun 26, 2014 | 22.81 | 22.85 | 22.60 | 22.71 | 710,472 | -0.10(-0.42%) |
Jun 25, 2014 | 22.52 | 22.84 | 22.50 | 22.81 | 568,774 | +0.28(+1.25%) |
Jun 24, 2014 | 22.36 | 22.72 | 22.34 | 22.53 | 738,281 | +0.14(+0.61%) |
Jun 23, 2014 | 22.37 | 22.52 | 22.25 | 22.39 | 416,670 | +0.04(+0.18%) |
Jun 20, 2014 | 22.40 | 22.46 | 22.31 | 22.35 | 989,442 | +0.06(+0.28%) |
Jun 19, 2014 | 22.03 | 22.33 | 21.97 | 22.28 | 456,017 | +0.31(+1.41%) |
Jun 18, 2014 | 21.64 | 21.98 | 21.64 | 21.98 | 411,290 | +0.42(+1.94%) |
Jun 17, 2014 | 21.58 | 21.65 | 21.43 | 21.56 | 510,959 | +0.05(+0.22%) |
Jun 16, 2014 | 21.32 | 21.71 | 21.28 | 21.51 | 664,545 | +0.30(+1.42%) |
Jun 13, 2014 | 21.23 | 21.28 | 20.92 | 21.21 | 331,208 | +0.06(+0.29%) |
Jun 12, 2014 | 21.19 | 21.28 | 20.86 | 21.15 | 416,041 | -0.04(-0.19%) |
Jun 11, 2014 | 21.43 | 21.52 | 21.18 | 21.19 | 332,486 | -0.31(-1.44%) |
Jun 10, 2014 | 21.57 | 21.61 | 21.38 | 21.50 | 309,554 | -0.24(-1.11%) |
Jun 06, 2014 | 21.95 | 22.00 | 21.66 | 21.74 | 484,284 | -0.10(-0.44%) |
Jun 05, 2014 | 21.54 | 21.93 | 21.32 | 21.83 | 663,003 | +0.37(+1.73%) |
Jun 04, 2014 | 21.36 | 21.47 | 21.25 | 21.46 | 532,238 | +0.11(+0.51%) |
Jun 03, 2014 | 21.46 | 21.58 | 21.30 | 21.35 | 769,925 | -0.15(-0.70%) |
Jun 02, 2014 | 21.52 | 21.63 | 21.39 | 21.50 | 569,942 | +0.01(+0.03%) |
May 30, 2014 | 21.97 | 22.02 | 21.21 | 21.50 | 1,493,047 | -0.58(-2.61%) |
May 29, 2014 | 22.22 | 22.22 | 21.96 | 22.07 | 334,178 | -0.06(-0.28%) |
May 28, 2014 | 22.08 | 22.21 | 21.96 | 22.13 | 460,346 | +0.11(+0.50%) |
May 27, 2014 | 21.89 | 22.04 | 21.82 | 22.02 | 500,401 | +0.27(+1.26%) |
May 23, 2014 | 21.71 | 21.75 | 21.75 | 21.75 | 332,103 | +0.00(+0.00%) |
May 22, 2014 | 21.53 | 21.80 | 21.53 | 21.75 | 146,564 | +0.23(+1.05%) |
May 21, 2014 | 21.58 | 21.62 | 21.39 | 21.52 | 438,076 | -0.03(-0.16%) |
May 20, 2014 | 21.74 | 21.77 | 21.37 | 21.56 | 726,468 | -0.11(-0.52%) |
May 19, 2014 | 21.93 | 21.93 | 21.65 | 21.67 | 454,600 | -0.29(-1.33%) |
May 16, 2014 | 21.69 | 21.97 | 21.63 | 21.96 | 391,372 | +0.28(+1.29%) |
May 15, 2014 | 21.76 | 21.86 | 21.64 | 21.68 | 437,179 | -0.08(-0.37%) |
May 14, 2014 | 21.75 | 21.93 | 21.63 | 21.76 | 439,707 | +0.05(+0.25%) |
May 13, 2014 | 21.92 | 22.06 | 21.69 | 21.71 | 471,421 | -0.20(-0.90%) |
May 12, 2014 | 22.06 | 22.08 | 21.88 | 21.91 | 645,792 | -0.05(-0.22%) |
May 09, 2014 | 22.18 | 22.27 | 21.92 | 21.95 | 486,934 | -0.33(-1.46%) |
May 08, 2014 | 22.13 | 22.32 | 21.92 | 22.28 | 790,444 | +0.13(+0.58%) |
May 07, 2014 | 22.07 | 22.39 | 21.89 | 22.15 | 694,139 | +0.65(+3.00%) |
May 06, 2014 | 21.58 | 21.63 | 21.41 | 21.51 | 423,679 | -0.10(-0.44%) |
May 05, 2014 | 21.35 | 21.61 | 21.17 | 21.60 | 315,994 | +0.18(+0.82%) |
May 02, 2014 | 21.82 | 21.82 | 21.34 | 21.42 | 328,575 | -0.42(-1.93%) |
May 01, 2014 | 21.85 | 21.98 | 21.64 | 21.85 | 487,868 | -0.01(-0.03%) |
Apr 30, 2014 | 21.63 | 21.87 | 21.63 | 21.85 | 512,834 | +0.17(+0.78%) |
Apr 29, 2014 | 21.73 | 22.00 | 21.66 | 21.68 | 767,417 | -0.05(-0.22%) |
Apr 28, 2014 | 21.65 | 21.79 | 21.52 | 21.73 | 422,570 | +0.16(+0.72%) |
Apr 25, 2014 | 21.55 | 21.74 | 21.51 | 21.57 | 448,680 | +0.00(+0.00%) |
Apr 24, 2014 | 21.34 | 21.70 | 21.31 | 21.57 | 703,381 | +0.28(+1.31%) |
Apr 23, 2014 | 21.23 | 21.54 | 21.23 | 21.29 | 635,730 | +0.03(+0.16%) |
Apr 22, 2014 | 21.21 | 21.32 | 21.10 | 21.26 | 613,592 | +0.18(+0.87%) |
Apr 21, 2014 | 21.11 | 21.21 | 20.96 | 21.08 | 494,632 | +0.00(+0.00%) |
Apr 17, 2014 | 21.30 | 21.08 | 21.08 | 21.08 | 340,741 | -0.24(-1.12%) |
Apr 16, 2014 | 21.28 | 21.40 | 21.23 | 21.32 | 518,302 | +0.18(+0.84%) |
Apr 15, 2014 | 20.75 | 21.15 | 20.74 | 21.14 | 793,242 | +0.35(+1.67%) |
Apr 14, 2014 | 20.73 | 20.95 | 20.70 | 20.79 | 535,216 | +0.12(+0.59%) |
Apr 11, 2014 | 20.59 | 20.90 | 20.54 | 20.67 | 674,917 | -0.10(-0.46%) |
Apr 10, 2014 | 20.75 | 20.95 | 20.57 | 20.76 | 1,953,980 | +0.05(+0.26%) |
Apr 09, 2014 | 21.07 | 21.09 | 20.54 | 20.71 | 1,072,819 | -0.27(-1.26%) |
Apr 08, 2014 | 20.55 | 21.03 | 20.41 | 20.98 | 976,458 | +0.37(+1.78%) |
Apr 07, 2014 | 20.71 | 20.81 | 20.59 | 20.61 | 608,724 | -0.19(-0.91%) |
Apr 04, 2014 | 21.15 | 21.27 | 20.75 | 20.80 | 639,976 | -0.20(-0.94%) |
Apr 03, 2014 | 20.87 | 21.08 | 20.75 | 21.00 | 456,466 | +0.20(+0.95%) |
Apr 02, 2014 | 20.97 | 20.99 | 20.76 | 20.80 | 603,660 | -0.14(-0.68%) |