Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.28 | 22.52 | 22.28 | 22.46 | 7,912 | +0.12(+0.52%) |
Jun 27, 2014 | 22.40 | 22.41 | 22.34 | 22.34 | 9,562 | -0.03(-0.12%) |
Jun 26, 2014 | 22.37 | 22.37 | 22.13 | 22.37 | 9,870 | +0.17(+0.75%) |
Jun 25, 2014 | 22.09 | 22.22 | 22.05 | 22.20 | 6,659 | +0.14(+0.62%) |
Jun 24, 2014 | 22.32 | 22.33 | 22.00 | 22.06 | 19,036 | -0.22(-0.97%) |
Jun 23, 2014 | 22.11 | 22.28 | 22.11 | 22.28 | 16,000 | +0.17(+0.75%) |
Jun 20, 2014 | 22.05 | 22.12 | 22.01 | 22.11 | 5,668 | -0.01(-0.03%) |
Jun 19, 2014 | 22.26 | 22.26 | 22.06 | 22.12 | 6,903 | -0.06(-0.27%) |
Jun 18, 2014 | 21.99 | 22.18 | 21.98 | 22.18 | 14,452 | +0.15(+0.70%) |
Jun 17, 2014 | 21.84 | 22.05 | 21.84 | 22.03 | 7,257 | +0.20(+0.90%) |
Jun 16, 2014 | 21.72 | 21.83 | 21.72 | 21.83 | 9,512 | +0.13(+0.59%) |
Jun 13, 2014 | 21.62 | 21.75 | 21.53 | 21.70 | 11,619 | +0.08(+0.36%) |
Jun 12, 2014 | 21.71 | 21.76 | 21.62 | 21.62 | 8,793 | -0.03(-0.14%) |
Jun 11, 2014 | 21.57 | 21.65 | 21.57 | 21.65 | 10,942 | +0.01(+0.05%) |
Jun 10, 2014 | 21.51 | 21.65 | 21.50 | 21.64 | 8,320 | +0.23(+1.05%) |
Jun 06, 2014 | 21.36 | 21.43 | 21.29 | 21.42 | 14,378 | +0.11(+0.53%) |
Jun 05, 2014 | 21.22 | 21.39 | 21.12 | 21.30 | 5,279 | +0.18(+0.83%) |
Jun 04, 2014 | 20.88 | 21.13 | 20.87 | 21.13 | 4,761 | +0.18(+0.84%) |
Jun 03, 2014 | 20.76 | 20.95 | 20.76 | 20.95 | 7,414 | +0.05(+0.25%) |
Jun 02, 2014 | 20.97 | 20.97 | 20.79 | 20.90 | 8,303 | -0.03(-0.12%) |
May 30, 2014 | 21.06 | 21.07 | 20.88 | 20.93 | 2,622 | -0.16(-0.74%) |
May 29, 2014 | 21.17 | 21.21 | 21.05 | 21.08 | 3,982 | -0.00(-0.00%) |
May 28, 2014 | 21.08 | 21.09 | 20.95 | 21.09 | 8,039 | +0.05(+0.22%) |
May 27, 2014 | 20.89 | 21.04 | 20.89 | 21.04 | 9,841 | +0.24(+1.15%) |
May 23, 2014 | 20.68 | 20.80 | 20.80 | 20.80 | 8,055 | +0.06(+0.28%) |
May 22, 2014 | 20.52 | 20.76 | 20.52 | 20.74 | 8,963 | +0.16(+0.76%) |
May 21, 2014 | 20.57 | 20.58 | 20.48 | 20.58 | 14,680 | +0.12(+0.60%) |
May 20, 2014 | 20.48 | 20.57 | 20.45 | 20.46 | 4,965 | -0.11(-0.55%) |
May 19, 2014 | 20.50 | 20.59 | 20.48 | 20.57 | 6,617 | +0.17(+0.82%) |
May 16, 2014 | 20.24 | 20.42 | 20.18 | 20.41 | 8,136 | +0.14(+0.68%) |
May 15, 2014 | 20.12 | 20.28 | 20.03 | 20.27 | 13,001 | -0.21(-1.01%) |
May 14, 2014 | 20.58 | 20.58 | 20.43 | 20.48 | 4,472 | -0.10(-0.48%) |
May 13, 2014 | 20.65 | 20.74 | 20.57 | 20.57 | 12,688 | -0.13(-0.63%) |
May 12, 2014 | 20.32 | 20.72 | 20.32 | 20.70 | 16,892 | +0.54(+2.68%) |
May 09, 2014 | 20.31 | 20.31 | 20.09 | 20.16 | 6,892 | -0.03(-0.15%) |
May 08, 2014 | 20.28 | 20.58 | 20.17 | 20.19 | 12,066 | -0.11(-0.53%) |
May 07, 2014 | 20.68 | 20.68 | 20.07 | 20.30 | 26,159 | -0.38(-1.85%) |
May 06, 2014 | 20.88 | 20.99 | 20.68 | 20.68 | 14,499 | -0.31(-1.49%) |
May 05, 2014 | 20.90 | 21.01 | 20.79 | 21.00 | 11,243 | -0.03(-0.14%) |
May 02, 2014 | 20.98 | 21.10 | 20.98 | 21.03 | 23,626 | +0.03(+0.14%) |
May 01, 2014 | 20.95 | 21.13 | 20.95 | 21.00 | 8,235 | +0.19(+0.90%) |
Apr 30, 2014 | 20.64 | 20.81 | 20.57 | 20.81 | 12,132 | +0.01(+0.04%) |
Apr 29, 2014 | 20.51 | 20.80 | 20.51 | 20.80 | 3,780 | +0.28(+1.38%) |
Apr 28, 2014 | 20.78 | 20.80 | 20.19 | 20.52 | 17,245 | -0.19(-0.93%) |
Apr 25, 2014 | 20.98 | 21.00 | 20.62 | 20.71 | 22,244 | -0.42(-2.00%) |
Apr 24, 2014 | 21.25 | 21.25 | 20.94 | 21.13 | 11,370 | -0.16(-0.74%) |
Apr 23, 2014 | 21.63 | 21.63 | 21.26 | 21.29 | 8,545 | -0.27(-1.27%) |
Apr 22, 2014 | 21.38 | 21.65 | 21.38 | 21.56 | 6,657 | +0.36(+1.71%) |
Apr 21, 2014 | 21.15 | 21.22 | 21.02 | 21.20 | 9,380 | +0.05(+0.23%) |
Apr 17, 2014 | 20.98 | 21.15 | 21.15 | 21.15 | 4,690 | +0.15(+0.73%) |
Apr 16, 2014 | 20.90 | 21.02 | 20.82 | 21.00 | 11,880 | +0.24(+1.15%) |
Apr 15, 2014 | 20.63 | 20.82 | 20.18 | 20.76 | 25,417 | +0.17(+0.81%) |
Apr 14, 2014 | 20.40 | 20.79 | 20.40 | 20.59 | 15,026 | +0.15(+0.72%) |
Apr 11, 2014 | 20.59 | 20.78 | 20.42 | 20.45 | 34,264 | -0.34(-1.65%) |
Apr 10, 2014 | 21.48 | 21.50 | 20.67 | 20.79 | 17,952 | -0.69(-3.20%) |
Apr 09, 2014 | 21.13 | 21.52 | 21.11 | 21.48 | 9,529 | +0.50(+2.38%) |
Apr 08, 2014 | 20.83 | 21.07 | 20.78 | 20.98 | 22,082 | +0.19(+0.90%) |
Apr 07, 2014 | 21.10 | 21.22 | 20.64 | 20.79 | 51,540 | -0.41(-1.94%) |
Apr 04, 2014 | 21.82 | 21.84 | 21.14 | 21.20 | 54,504 | -0.46(-2.13%) |
Apr 03, 2014 | 22.12 | 22.12 | 21.62 | 21.66 | 20,422 | -0.57(-2.56%) |
Apr 02, 2014 | 22.44 | 22.44 | 22.11 | 22.23 | 10,731 | -0.08(-0.35%) |