Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.63 | 21.78 | 21.53 | 21.72 | 6,732,301 | +0.13(+0.61%) |
Jun 27, 2014 | 21.54 | 21.68 | 21.50 | 21.58 | 16,724,336 | +0.02(+0.11%) |
Jun 26, 2014 | 21.52 | 21.57 | 21.35 | 21.56 | 5,014,901 | +0.02(+0.08%) |
Jun 25, 2014 | 21.52 | 21.56 | 21.28 | 21.54 | 10,198,208 | -0.08(-0.39%) |
Jun 24, 2014 | 21.60 | 21.76 | 21.58 | 21.63 | 10,634,863 | +0.06(+0.28%) |
Jun 23, 2014 | 21.58 | 21.58 | 21.39 | 21.57 | 9,993,783 | -0.01(-0.06%) |
Jun 20, 2014 | 21.36 | 21.86 | 21.27 | 21.58 | 15,787,542 | +0.38(+1.78%) |
Jun 19, 2014 | 21.02 | 21.20 | 20.90 | 21.20 | 11,822,231 | +0.20(+0.94%) |
Jun 18, 2014 | 20.96 | 21.06 | 20.73 | 21.00 | 11,270,990 | +0.06(+0.29%) |
Jun 17, 2014 | 21.19 | 21.25 | 20.93 | 20.94 | 12,037,759 | -0.25(-1.16%) |
Jun 16, 2014 | 21.09 | 21.27 | 20.96 | 21.19 | 9,070,976 | +0.11(+0.54%) |
Jun 13, 2014 | 20.94 | 21.08 | 20.86 | 21.08 | 5,027,971 | +0.17(+0.80%) |
Jun 12, 2014 | 20.90 | 20.96 | 20.82 | 20.91 | 7,188,098 | +0.01(+0.03%) |
Jun 11, 2014 | 20.94 | 20.99 | 20.85 | 20.90 | 4,798,761 | -0.10(-0.48%) |
Jun 10, 2014 | 20.94 | 21.08 | 20.90 | 21.00 | 6,621,681 | -0.01(-0.03%) |
Jun 06, 2014 | 20.88 | 21.13 | 20.78 | 21.01 | 9,586,373 | +0.28(+1.33%) |
Jun 05, 2014 | 20.49 | 20.82 | 20.45 | 20.73 | 9,804,983 | +0.34(+1.67%) |
Jun 04, 2014 | 20.32 | 20.52 | 20.26 | 20.39 | 9,237,578 | +0.14(+0.68%) |
Jun 03, 2014 | 20.17 | 20.30 | 20.09 | 20.25 | 10,326,443 | +0.06(+0.30%) |
Jun 02, 2014 | 20.03 | 20.24 | 19.96 | 20.20 | 7,046,555 | +0.20(+0.99%) |
May 30, 2014 | 20.06 | 20.09 | 19.92 | 20.00 | 14,445,710 | -0.13(-0.63%) |
May 29, 2014 | 20.16 | 20.21 | 20.05 | 20.12 | 7,278,214 | +0.01(+0.03%) |
May 28, 2014 | 20.20 | 20.23 | 19.94 | 20.12 | 17,218,948 | -0.01(-0.03%) |
May 27, 2014 | 20.21 | 20.25 | 20.07 | 20.12 | 6,436,916 | -0.05(-0.24%) |
May 23, 2014 | 20.35 | 20.17 | 20.17 | 20.17 | 6,431,402 | -0.10(-0.52%) |
May 22, 2014 | 20.05 | 20.28 | 20.05 | 20.28 | 5,776,753 | +0.25(+1.24%) |
May 21, 2014 | 19.94 | 20.06 | 19.90 | 20.03 | 6,445,822 | +0.11(+0.57%) |
May 20, 2014 | 19.96 | 20.01 | 19.85 | 19.91 | 9,561,985 | -0.04(-0.21%) |
May 19, 2014 | 20.00 | 20.08 | 19.84 | 19.96 | 11,828,325 | -0.08(-0.39%) |
May 16, 2014 | 20.06 | 20.18 | 19.94 | 20.03 | 17,277,610 | +0.00(+0.00%) |
May 15, 2014 | 20.21 | 20.26 | 19.77 | 20.03 | 17,361,042 | +0.17(+0.84%) |
May 14, 2014 | 19.49 | 19.98 | 19.48 | 19.87 | 8,908,174 | +0.44(+2.25%) |
May 13, 2014 | 19.41 | 19.48 | 19.34 | 19.43 | 6,934,278 | +0.04(+0.19%) |
May 12, 2014 | 19.38 | 19.50 | 19.22 | 19.39 | 9,335,148 | +0.14(+0.72%) |
May 09, 2014 | 19.46 | 19.54 | 19.22 | 19.25 | 7,502,577 | -0.22(-1.14%) |
May 08, 2014 | 19.63 | 19.79 | 19.43 | 19.48 | 7,702,647 | -0.16(-0.79%) |
May 07, 2014 | 19.59 | 19.68 | 19.51 | 19.63 | 6,750,044 | +0.14(+0.71%) |
May 06, 2014 | 19.69 | 19.72 | 19.39 | 19.49 | 11,032,123 | -0.11(-0.58%) |
May 05, 2014 | 19.49 | 19.68 | 19.49 | 19.61 | 6,593,732 | +0.01(+0.06%) |
May 02, 2014 | 19.52 | 19.69 | 19.49 | 19.60 | 8,601,334 | +0.07(+0.37%) |
May 01, 2014 | 19.59 | 19.63 | 19.34 | 19.52 | 9,943,404 | -0.04(-0.18%) |
Apr 30, 2014 | 19.72 | 19.73 | 19.52 | 19.56 | 7,842,502 | -0.22(-1.09%) |
Apr 29, 2014 | 19.54 | 19.88 | 19.46 | 19.78 | 9,260,132 | +0.38(+1.98%) |
Apr 28, 2014 | 19.60 | 19.73 | 19.32 | 19.39 | 11,597,858 | -0.12(-0.61%) |
Apr 25, 2014 | 19.92 | 19.92 | 19.51 | 19.51 | 12,029,480 | -0.40(-2.02%) |
Apr 24, 2014 | 19.94 | 20.04 | 19.87 | 19.91 | 8,794,203 | +0.04(+0.21%) |
Apr 23, 2014 | 19.84 | 20.09 | 19.80 | 19.87 | 9,131,705 | +0.09(+0.48%) |
Apr 22, 2014 | 19.77 | 19.86 | 19.61 | 19.78 | 7,873,329 | +0.03(+0.15%) |
Apr 21, 2014 | 20.05 | 20.09 | 19.60 | 19.75 | 8,970,131 | -0.22(-1.10%) |
Apr 17, 2014 | 19.28 | 19.97 | 19.97 | 19.97 | 16,303,539 | +0.27(+1.38%) |
Apr 16, 2014 | 19.57 | 19.72 | 19.52 | 19.70 | 9,143,248 | +0.24(+1.25%) |
Apr 15, 2014 | 19.15 | 19.47 | 19.10 | 19.45 | 9,171,515 | +0.27(+1.42%) |
Apr 14, 2014 | 19.33 | 19.33 | 19.06 | 19.18 | 7,243,645 | +0.09(+0.46%) |
Apr 11, 2014 | 19.29 | 19.42 | 19.06 | 19.09 | 7,641,125 | -0.23(-1.19%) |
Apr 10, 2014 | 19.46 | 19.66 | 19.23 | 19.32 | 7,558,877 | -0.14(-0.73%) |
Apr 09, 2014 | 19.56 | 19.57 | 19.25 | 19.46 | 14,804,410 | -0.08(-0.39%) |
Apr 08, 2014 | 19.11 | 19.56 | 19.06 | 19.54 | 9,361,218 | +0.48(+2.51%) |
Apr 07, 2014 | 19.50 | 19.51 | 19.05 | 19.06 | 8,583,906 | -0.46(-2.36%) |
Apr 04, 2014 | 19.58 | 19.75 | 19.45 | 19.52 | 7,116,253 | +0.04(+0.18%) |
Apr 03, 2014 | 19.48 | 19.52 | 19.39 | 19.49 | 5,444,817 | +0.09(+0.46%) |
Apr 02, 2014 | 19.41 | 19.45 | 19.32 | 19.40 | 5,244,654 | -0.04(-0.21%) |