Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.98 | 23.15 | 22.54 | 22.81 | 15,545 | +0.00(+0.00%) |
Jun 27, 2014 | 22.81 | 23.21 | 22.61 | 22.81 | 43,303 | -0.22(-0.96%) |
Jun 26, 2014 | 23.08 | 23.25 | 22.59 | 23.03 | 15,349 | -0.25(-1.06%) |
Jun 25, 2014 | 22.33 | 23.30 | 22.25 | 23.28 | 10,168 | +0.76(+3.38%) |
Jun 24, 2014 | 22.72 | 22.87 | 22.40 | 22.52 | 12,832 | -0.21(-0.93%) |
Jun 23, 2014 | 22.71 | 23.00 | 22.71 | 22.73 | 9,124 | -0.26(-1.12%) |
Jun 20, 2014 | 22.95 | 22.99 | 22.73 | 22.99 | 21,236 | +0.22(+0.97%) |
Jun 19, 2014 | 22.70 | 22.88 | 22.70 | 22.76 | 3,822 | -0.21(-0.92%) |
Jun 18, 2014 | 22.56 | 22.98 | 22.54 | 22.98 | 7,167 | +0.12(+0.54%) |
Jun 17, 2014 | 22.23 | 23.17 | 22.23 | 22.85 | 12,196 | +0.04(+0.19%) |
Jun 16, 2014 | 22.12 | 23.13 | 22.12 | 22.81 | 13,691 | -0.50(-2.12%) |
Jun 13, 2014 | 23.25 | 23.34 | 23.08 | 23.30 | 9,059 | +0.07(+0.30%) |
Jun 12, 2014 | 23.13 | 23.23 | 22.75 | 23.23 | 29,562 | -0.01(-0.04%) |
Jun 11, 2014 | 23.21 | 23.25 | 22.08 | 23.24 | 11,969 | -0.01(-0.04%) |
Jun 10, 2014 | 23.04 | 23.25 | 22.88 | 23.25 | 10,783 | +0.05(+0.23%) |
Jun 06, 2014 | 22.99 | 23.25 | 22.46 | 23.20 | 36,787 | +0.26(+1.12%) |
Jun 05, 2014 | 21.93 | 22.99 | 21.84 | 22.94 | 17,299 | +0.72(+3.22%) |
Jun 04, 2014 | 22.12 | 22.27 | 21.88 | 22.23 | 13,694 | +0.09(+0.40%) |
Jun 03, 2014 | 22.54 | 22.54 | 21.76 | 22.14 | 14,066 | +0.03(+0.12%) |
Jun 02, 2014 | 22.00 | 22.52 | 21.40 | 22.11 | 28,147 | +0.05(+0.24%) |
May 30, 2014 | 21.76 | 22.10 | 21.54 | 22.06 | 30,391 | +0.42(+1.96%) |
May 29, 2014 | 21.60 | 21.80 | 21.50 | 21.63 | 14,274 | +0.25(+1.16%) |
May 28, 2014 | 21.52 | 21.92 | 20.90 | 21.39 | 22,320 | -0.11(-0.49%) |
May 27, 2014 | 21.11 | 21.66 | 20.74 | 21.49 | 22,120 | +0.57(+2.70%) |
May 23, 2014 | 20.67 | 20.93 | 20.93 | 20.93 | 11,763 | +0.47(+2.29%) |
May 22, 2014 | 20.60 | 20.77 | 20.28 | 20.46 | 7,641 | -0.21(-1.03%) |
May 21, 2014 | 20.45 | 20.97 | 20.33 | 20.67 | 16,979 | -0.05(-0.26%) |
May 20, 2014 | 21.43 | 21.49 | 20.57 | 20.72 | 30,819 | -0.89(-4.13%) |
May 19, 2014 | 20.94 | 21.83 | 20.88 | 21.62 | 22,942 | +0.29(+1.37%) |
May 16, 2014 | 21.24 | 21.54 | 19.27 | 21.32 | 32,739 | +0.19(+0.88%) |
May 15, 2014 | 20.83 | 21.27 | 20.60 | 21.14 | 37,757 | +0.14(+0.67%) |
May 14, 2014 | 21.17 | 21.38 | 20.44 | 21.00 | 41,621 | -0.22(-1.04%) |
May 13, 2014 | 20.55 | 21.56 | 20.17 | 21.22 | 35,141 | +0.14(+0.67%) |
May 12, 2014 | 19.28 | 21.31 | 19.19 | 21.08 | 54,517 | +1.80(+9.36%) |
May 09, 2014 | 18.11 | 19.30 | 18.09 | 19.27 | 23,128 | +1.04(+5.72%) |
May 08, 2014 | 17.90 | 18.72 | 17.90 | 18.23 | 28,666 | +0.23(+1.28%) |
May 07, 2014 | 17.96 | 18.12 | 17.79 | 18.00 | 24,337 | +0.11(+0.62%) |
May 06, 2014 | 17.39 | 18.04 | 17.39 | 17.89 | 25,480 | +0.37(+2.09%) |
May 05, 2014 | 18.80 | 19.10 | 17.45 | 17.52 | 27,389 | -0.02(-0.10%) |
May 02, 2014 | 17.69 | 18.51 | 17.34 | 17.54 | 59,703 | -0.36(-2.02%) |
May 01, 2014 | 18.49 | 18.54 | 17.83 | 17.90 | 31,153 | -0.60(-3.25%) |
Apr 30, 2014 | 18.82 | 19.11 | 18.49 | 18.50 | 23,581 | -0.27(-1.41%) |
Apr 29, 2014 | 19.03 | 19.28 | 18.74 | 18.77 | 11,875 | -0.06(-0.33%) |
Apr 28, 2014 | 18.92 | 19.31 | 18.71 | 18.83 | 30,693 | -0.10(-0.51%) |
Apr 25, 2014 | 19.30 | 19.73 | 18.70 | 18.93 | 22,107 | -0.41(-2.10%) |
Apr 24, 2014 | 19.73 | 19.84 | 19.29 | 19.33 | 15,537 | -0.37(-1.88%) |
Apr 23, 2014 | 20.02 | 20.07 | 19.56 | 19.71 | 24,037 | -0.37(-1.85%) |
Apr 22, 2014 | 20.21 | 20.69 | 19.91 | 20.08 | 16,020 | +0.01(+0.04%) |
Apr 21, 2014 | 20.00 | 21.08 | 19.90 | 20.07 | 10,110 | -0.03(-0.13%) |
Apr 17, 2014 | 20.05 | 20.09 | 20.09 | 20.09 | 11,424 | -0.05(-0.26%) |
Apr 16, 2014 | 20.63 | 20.63 | 19.86 | 20.15 | 24,255 | -0.27(-1.34%) |
Apr 15, 2014 | 20.22 | 20.63 | 19.76 | 20.42 | 17,782 | +0.35(+1.76%) |
Apr 14, 2014 | 19.96 | 20.29 | 19.74 | 20.07 | 30,911 | +0.23(+1.16%) |
Apr 11, 2014 | 19.43 | 20.03 | 19.10 | 19.84 | 26,732 | +0.19(+0.94%) |
Apr 10, 2014 | 20.51 | 20.51 | 19.28 | 19.65 | 25,913 | -0.33(-1.64%) |
Apr 09, 2014 | 20.33 | 20.33 | 19.67 | 19.98 | 18,764 | +0.30(+1.53%) |
Apr 08, 2014 | 19.92 | 20.73 | 19.63 | 19.68 | 34,585 | -0.30(-1.53%) |
Apr 07, 2014 | 21.02 | 21.02 | 19.56 | 19.98 | 37,282 | -1.05(-4.99%) |
Apr 04, 2014 | 22.27 | 22.27 | 20.73 | 21.03 | 33,927 | -1.07(-4.86%) |
Apr 03, 2014 | 22.46 | 22.46 | 21.90 | 22.11 | 16,555 | +0.06(+0.28%) |
Apr 02, 2014 | 22.46 | 22.72 | 21.83 | 22.05 | 13,311 | -0.45(-2.00%) |