Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.70 | 24.78 | 24.37 | 24.43 | 5,354,470 | -0.25(-1.03%) |
Jun 27, 2014 | 24.55 | 24.75 | 24.46 | 24.69 | 10,236,116 | +0.07(+0.30%) |
Jun 26, 2014 | 24.57 | 24.65 | 24.33 | 24.61 | 3,558,768 | +0.08(+0.33%) |
Jun 25, 2014 | 24.21 | 24.61 | 24.05 | 24.53 | 4,404,552 | +0.30(+1.24%) |
Jun 24, 2014 | 24.47 | 24.67 | 24.22 | 24.23 | 4,626,351 | -0.25(-1.04%) |
Jun 23, 2014 | 24.81 | 24.90 | 24.37 | 24.49 | 4,945,331 | -0.34(-1.36%) |
Jun 20, 2014 | 24.75 | 24.91 | 24.67 | 24.82 | 9,589,962 | +0.19(+0.78%) |
Jun 19, 2014 | 24.35 | 24.63 | 24.31 | 24.63 | 7,542,322 | +0.37(+1.54%) |
Jun 18, 2014 | 24.21 | 24.31 | 23.82 | 24.26 | 6,461,619 | +0.04(+0.15%) |
Jun 17, 2014 | 24.09 | 24.29 | 23.91 | 24.22 | 8,194,695 | +0.48(+2.03%) |
Jun 16, 2014 | 23.83 | 23.95 | 23.58 | 23.74 | 7,160,225 | -0.18(-0.76%) |
Jun 13, 2014 | 23.38 | 24.05 | 23.36 | 23.92 | 10,676,096 | +0.53(+2.26%) |
Jun 12, 2014 | 24.26 | 24.27 | 23.17 | 23.40 | 14,921,433 | -1.11(-4.53%) |
Jun 11, 2014 | 24.60 | 24.73 | 24.36 | 24.51 | 9,895,272 | -0.32(-1.28%) |
Jun 10, 2014 | 25.01 | 25.02 | 24.61 | 24.82 | 6,180,320 | -0.27(-1.09%) |
Jun 06, 2014 | 24.85 | 25.10 | 24.81 | 25.10 | 4,510,358 | +0.28(+1.14%) |
Jun 05, 2014 | 25.01 | 25.15 | 24.76 | 24.81 | 9,467,802 | -0.07(-0.29%) |
Jun 04, 2014 | 24.58 | 24.91 | 24.49 | 24.89 | 5,665,162 | +0.15(+0.59%) |
Jun 03, 2014 | 24.33 | 24.76 | 24.32 | 24.74 | 8,901,892 | +0.45(+1.83%) |
Jun 02, 2014 | 24.09 | 24.36 | 23.81 | 24.30 | 5,467,719 | +0.29(+1.21%) |
May 30, 2014 | 23.96 | 24.18 | 23.92 | 24.00 | 7,754,694 | +0.01(+0.04%) |
May 29, 2014 | 24.00 | 24.13 | 23.71 | 24.00 | 4,522,791 | +0.01(+0.04%) |
May 28, 2014 | 23.54 | 24.08 | 23.52 | 23.99 | 6,108,022 | +0.51(+2.16%) |
May 27, 2014 | 23.49 | 23.59 | 23.38 | 23.48 | 4,156,005 | +0.07(+0.31%) |
May 23, 2014 | 23.01 | 23.41 | 23.41 | 23.41 | 4,906,876 | +0.45(+1.98%) |
May 22, 2014 | 22.79 | 22.99 | 22.78 | 22.95 | 2,062,711 | +0.16(+0.72%) |
May 21, 2014 | 22.68 | 22.88 | 22.64 | 22.79 | 3,871,133 | +0.15(+0.64%) |
May 20, 2014 | 22.77 | 22.86 | 22.50 | 22.64 | 4,122,270 | -0.15(-0.68%) |
May 19, 2014 | 22.33 | 22.88 | 22.28 | 22.80 | 4,309,392 | +0.46(+2.07%) |
May 16, 2014 | 22.47 | 22.51 | 22.15 | 22.34 | 5,417,237 | -0.14(-0.61%) |
May 15, 2014 | 22.56 | 22.63 | 22.21 | 22.47 | 5,977,780 | -0.14(-0.60%) |
May 14, 2014 | 22.63 | 22.66 | 22.42 | 22.61 | 7,949,104 | -0.06(-0.28%) |
May 13, 2014 | 22.60 | 22.75 | 22.44 | 22.67 | 5,829,521 | +0.04(+0.16%) |
May 12, 2014 | 22.20 | 22.66 | 22.20 | 22.63 | 5,460,086 | +0.53(+2.38%) |
May 09, 2014 | 22.14 | 22.18 | 21.80 | 22.11 | 4,402,842 | -0.09(-0.41%) |
May 08, 2014 | 21.86 | 22.35 | 21.86 | 22.20 | 7,238,802 | +0.24(+1.07%) |
May 07, 2014 | 22.04 | 22.14 | 21.65 | 21.96 | 6,455,989 | +0.00(+0.00%) |
May 06, 2014 | 22.09 | 22.14 | 21.88 | 21.96 | 6,806,363 | -0.05(-0.25%) |
May 05, 2014 | 21.84 | 22.06 | 21.67 | 22.02 | 4,807,787 | +0.07(+0.33%) |
May 02, 2014 | 22.13 | 22.14 | 21.77 | 21.94 | 6,625,712 | -0.14(-0.62%) |
May 01, 2014 | 21.94 | 22.35 | 21.94 | 22.08 | 6,337,622 | +0.15(+0.66%) |
Apr 30, 2014 | 21.98 | 22.10 | 21.74 | 21.94 | 5,411,437 | -0.02(-0.08%) |
Apr 29, 2014 | 21.68 | 21.98 | 21.43 | 21.95 | 4,992,503 | +0.32(+1.47%) |
Apr 28, 2014 | 21.82 | 21.94 | 21.33 | 21.64 | 5,382,555 | -0.10(-0.46%) |
Apr 25, 2014 | 21.83 | 22.17 | 21.65 | 21.74 | 5,508,146 | -0.29(-1.32%) |
Apr 24, 2014 | 22.08 | 22.19 | 21.34 | 22.03 | 9,213,433 | +0.17(+0.79%) |
Apr 23, 2014 | 22.13 | 22.14 | 21.56 | 21.85 | 8,588,614 | +0.14(+0.63%) |
Apr 22, 2014 | 21.47 | 21.83 | 21.45 | 21.72 | 5,746,976 | +0.31(+1.44%) |
Apr 21, 2014 | 21.36 | 21.43 | 21.11 | 21.41 | 5,479,361 | +0.09(+0.43%) |
Apr 17, 2014 | 21.48 | 21.32 | 21.32 | 21.32 | 6,902,880 | -0.05(-0.21%) |
Apr 16, 2014 | 20.97 | 21.38 | 20.82 | 21.36 | 8,111,534 | +0.58(+2.79%) |
Apr 15, 2014 | 20.77 | 21.07 | 20.36 | 20.78 | 9,498,699 | +0.35(+1.73%) |
Apr 14, 2014 | 20.96 | 21.01 | 20.28 | 20.43 | 8,208,130 | -0.22(-1.06%) |
Apr 11, 2014 | 20.96 | 21.23 | 20.58 | 20.65 | 9,117,729 | -0.34(-1.64%) |
Apr 10, 2014 | 22.00 | 22.01 | 20.96 | 20.99 | 10,411,924 | -0.93(-4.22%) |
Apr 09, 2014 | 21.42 | 21.98 | 21.30 | 21.92 | 7,721,094 | +0.58(+2.72%) |
Apr 08, 2014 | 21.33 | 21.44 | 20.77 | 21.34 | 10,068,565 | +0.07(+0.34%) |
Apr 07, 2014 | 21.60 | 21.86 | 21.12 | 21.26 | 8,047,428 | -0.34(-1.60%) |
Apr 04, 2014 | 21.93 | 22.01 | 21.51 | 21.61 | 6,325,652 | -0.18(-0.83%) |
Apr 03, 2014 | 21.86 | 22.05 | 21.61 | 21.79 | 4,896,170 | -0.05(-0.25%) |
Apr 02, 2014 | 21.79 | 22.19 | 21.73 | 21.84 | 10,136,350 | +0.12(+0.54%) |