Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.40 | 22.68 | 22.29 | 22.50 | 17,378,158 | +0.06(+0.29%) |
Jun 27, 2014 | 22.42 | 22.45 | 22.06 | 22.43 | 23,823,574 | -0.04(-0.19%) |
Jun 26, 2014 | 22.52 | 22.53 | 22.27 | 22.48 | 13,348,841 | -0.07(-0.31%) |
Jun 25, 2014 | 22.61 | 22.64 | 22.48 | 22.55 | 13,018,831 | -0.17(-0.76%) |
Jun 24, 2014 | 22.80 | 22.80 | 22.55 | 22.72 | 15,454,225 | -0.18(-0.80%) |
Jun 23, 2014 | 23.07 | 23.08 | 22.80 | 22.90 | 10,719,301 | -0.23(-1.00%) |
Jun 20, 2014 | 23.19 | 23.27 | 23.04 | 23.13 | 23,049,826 | +0.03(+0.12%) |
Jun 19, 2014 | 22.76 | 23.15 | 22.73 | 23.10 | 19,569,952 | +0.39(+1.70%) |
Jun 18, 2014 | 22.36 | 22.73 | 22.27 | 22.72 | 15,539,117 | +0.36(+1.61%) |
Jun 17, 2014 | 22.36 | 22.42 | 22.27 | 22.36 | 8,381,212 | -0.07(-0.31%) |
Jun 16, 2014 | 22.23 | 22.51 | 22.13 | 22.43 | 9,535,312 | +0.19(+0.87%) |
Jun 13, 2014 | 22.18 | 22.33 | 22.10 | 22.24 | 10,197,962 | +0.09(+0.41%) |
Jun 12, 2014 | 22.56 | 22.63 | 22.12 | 22.14 | 15,638,784 | -0.45(-1.97%) |
Jun 11, 2014 | 22.39 | 22.65 | 22.36 | 22.59 | 22,889,642 | +0.13(+0.57%) |
Jun 10, 2014 | 22.03 | 22.48 | 22.00 | 22.46 | 20,546,700 | +0.51(+2.32%) |
Jun 06, 2014 | 21.90 | 21.98 | 21.88 | 21.95 | 7,474,845 | +0.05(+0.24%) |
Jun 05, 2014 | 21.87 | 22.00 | 21.83 | 21.90 | 7,719,305 | +0.03(+0.15%) |
Jun 04, 2014 | 21.85 | 21.92 | 21.80 | 21.87 | 6,315,746 | -0.01(-0.02%) |
Jun 03, 2014 | 21.85 | 21.94 | 21.83 | 21.87 | 8,241,831 | -0.01(-0.02%) |
Jun 02, 2014 | 22.08 | 22.09 | 21.88 | 21.88 | 8,452,038 | -0.16(-0.75%) |
May 30, 2014 | 21.85 | 22.07 | 21.80 | 22.04 | 13,798,990 | +0.13(+0.61%) |
May 29, 2014 | 21.66 | 21.94 | 21.62 | 21.91 | 10,406,336 | +0.29(+1.32%) |
May 28, 2014 | 21.64 | 21.69 | 21.57 | 21.62 | 7,288,493 | +0.00(+0.00%) |
May 27, 2014 | 21.61 | 21.67 | 21.55 | 21.62 | 7,670,581 | +0.05(+0.22%) |
May 23, 2014 | 21.59 | 21.58 | 21.58 | 21.58 | 8,094,809 | -0.07(-0.31%) |
May 22, 2014 | 21.53 | 21.74 | 21.44 | 21.64 | 11,343,768 | +0.09(+0.41%) |
May 21, 2014 | 21.27 | 21.62 | 21.22 | 21.56 | 14,985,564 | +0.32(+1.52%) |
May 20, 2014 | 21.31 | 21.36 | 21.19 | 21.23 | 11,212,137 | -0.10(-0.45%) |
May 19, 2014 | 21.37 | 21.45 | 21.22 | 21.33 | 19,996,378 | -0.25(-1.18%) |
May 16, 2014 | 21.25 | 21.58 | 21.22 | 21.58 | 15,468,749 | +0.34(+1.60%) |
May 15, 2014 | 21.31 | 21.38 | 21.20 | 21.24 | 13,566,723 | -0.15(-0.69%) |
May 14, 2014 | 21.51 | 21.52 | 21.34 | 21.39 | 11,478,967 | -0.15(-0.69%) |
May 13, 2014 | 21.45 | 21.56 | 21.38 | 21.54 | 18,748,654 | +0.13(+0.59%) |
May 12, 2014 | 21.44 | 21.52 | 21.34 | 21.41 | 9,452,582 | +0.09(+0.42%) |
May 09, 2014 | 21.23 | 21.34 | 21.21 | 21.32 | 9,295,571 | +0.05(+0.22%) |
May 08, 2014 | 21.27 | 21.32 | 21.20 | 21.27 | 13,191,954 | +0.03(+0.12%) |
May 07, 2014 | 21.18 | 21.31 | 21.15 | 21.25 | 13,637,271 | +0.16(+0.75%) |
May 06, 2014 | 21.14 | 21.17 | 21.07 | 21.09 | 7,742,404 | -0.07(-0.33%) |
May 05, 2014 | 21.12 | 21.21 | 21.00 | 21.16 | 10,833,943 | -0.04(-0.20%) |
May 02, 2014 | 21.08 | 21.25 | 21.07 | 21.20 | 14,370,798 | +0.07(+0.35%) |
May 01, 2014 | 21.30 | 21.40 | 21.11 | 21.13 | 22,381,732 | -0.15(-0.70%) |
Apr 30, 2014 | 21.03 | 21.30 | 21.00 | 21.27 | 19,263,904 | -0.01(-0.02%) |
Apr 29, 2014 | 21.23 | 21.34 | 21.15 | 21.28 | 16,093,692 | +0.10(+0.48%) |
Apr 28, 2014 | 20.80 | 21.30 | 20.80 | 21.18 | 25,533,002 | +0.43(+2.10%) |
Apr 25, 2014 | 20.37 | 20.74 | 20.26 | 20.74 | 16,142,925 | +0.38(+1.85%) |
Apr 24, 2014 | 20.34 | 20.58 | 20.19 | 20.37 | 15,954,813 | +0.05(+0.23%) |
Apr 23, 2014 | 20.44 | 20.47 | 20.23 | 20.32 | 18,801,254 | -0.18(-0.85%) |
Apr 22, 2014 | 20.36 | 20.51 | 20.30 | 20.49 | 16,700,489 | +0.12(+0.57%) |
Apr 21, 2014 | 20.35 | 20.40 | 20.09 | 20.38 | 8,638,225 | -0.02(-0.08%) |
Apr 17, 2014 | 20.28 | 20.39 | 20.39 | 20.39 | 16,022,575 | +0.05(+0.23%) |
Apr 16, 2014 | 20.35 | 20.45 | 20.28 | 20.35 | 12,472,684 | +0.08(+0.39%) |
Apr 15, 2014 | 20.29 | 20.34 | 20.18 | 20.27 | 14,893,553 | -0.02(-0.10%) |
Apr 14, 2014 | 20.09 | 20.29 | 20.02 | 20.29 | 12,938,847 | +0.32(+1.59%) |
Apr 11, 2014 | 20.00 | 20.26 | 19.93 | 19.97 | 16,459,330 | -0.09(-0.45%) |
Apr 10, 2014 | 20.30 | 20.45 | 20.03 | 20.06 | 23,735,902 | -0.17(-0.84%) |
Apr 09, 2014 | 20.09 | 20.25 | 20.06 | 20.23 | 14,578,092 | +0.13(+0.66%) |
Apr 08, 2014 | 19.94 | 20.22 | 19.92 | 20.10 | 16,495,333 | +0.13(+0.64%) |
Apr 07, 2014 | 19.93 | 20.14 | 19.93 | 19.97 | 16,620,109 | +0.04(+0.21%) |
Apr 04, 2014 | 20.02 | 20.10 | 19.90 | 19.93 | 11,753,512 | -0.01(-0.05%) |
Apr 03, 2014 | 20.00 | 20.02 | 19.85 | 19.94 | 8,760,648 | +0.01(+0.03%) |
Apr 02, 2014 | 19.85 | 19.96 | 19.77 | 19.93 | 14,555,690 | +0.10(+0.51%) |