Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.93 | 22.19 | 21.81 | 22.04 | 85,717 | +0.11(+0.52%) |
Jun 27, 2014 | 21.69 | 22.10 | 21.69 | 21.93 | 507,852 | +0.15(+0.67%) |
Jun 26, 2014 | 21.69 | 21.96 | 21.29 | 21.78 | 78,541 | +0.00(+0.00%) |
Jun 25, 2014 | 21.42 | 21.83 | 21.41 | 21.78 | 73,197 | +0.21(+0.96%) |
Jun 24, 2014 | 21.40 | 21.91 | 21.40 | 21.57 | 127,005 | +0.04(+0.18%) |
Jun 23, 2014 | 21.57 | 21.61 | 21.40 | 21.54 | 76,108 | -0.02(-0.11%) |
Jun 20, 2014 | 21.62 | 21.71 | 21.52 | 21.56 | 174,483 | +0.07(+0.33%) |
Jun 19, 2014 | 21.51 | 21.54 | 21.30 | 21.49 | 69,012 | +0.00(+0.00%) |
Jun 18, 2014 | 21.35 | 21.54 | 21.15 | 21.49 | 185,145 | +0.07(+0.31%) |
Jun 17, 2014 | 21.00 | 21.54 | 21.00 | 21.42 | 141,942 | +0.49(+2.36%) |
Jun 16, 2014 | 21.07 | 21.08 | 20.72 | 20.93 | 80,587 | -0.10(-0.48%) |
Jun 13, 2014 | 21.10 | 21.10 | 20.84 | 21.03 | 69,042 | +0.06(+0.30%) |
Jun 12, 2014 | 21.02 | 21.07 | 20.75 | 20.97 | 65,429 | -0.16(-0.75%) |
Jun 11, 2014 | 21.23 | 21.24 | 20.91 | 21.13 | 57,043 | -0.27(-1.27%) |
Jun 10, 2014 | 21.45 | 21.56 | 21.18 | 21.40 | 45,937 | +0.15(+0.69%) |
Jun 06, 2014 | 20.91 | 21.39 | 20.91 | 21.25 | 160,716 | +0.51(+2.48%) |
Jun 05, 2014 | 20.38 | 20.78 | 20.24 | 20.74 | 134,733 | +0.37(+1.84%) |
Jun 04, 2014 | 20.32 | 20.36 | 20.11 | 20.36 | 128,132 | +0.00(+0.00%) |
Jun 03, 2014 | 20.29 | 20.46 | 20.05 | 20.36 | 89,925 | +0.08(+0.40%) |
Jun 02, 2014 | 20.42 | 20.49 | 20.12 | 20.28 | 48,838 | -0.04(-0.19%) |
May 30, 2014 | 20.49 | 20.57 | 20.20 | 20.32 | 55,776 | -0.16(-0.77%) |
May 29, 2014 | 20.37 | 20.49 | 20.22 | 20.48 | 38,440 | +0.10(+0.47%) |
May 28, 2014 | 20.58 | 20.58 | 20.28 | 20.38 | 46,592 | -0.29(-1.40%) |
May 27, 2014 | 20.64 | 20.87 | 20.57 | 20.67 | 58,016 | +0.17(+0.83%) |
May 23, 2014 | 20.29 | 20.50 | 20.50 | 20.50 | 224,605 | +0.15(+0.75%) |
May 22, 2014 | 20.31 | 20.37 | 20.11 | 20.35 | 12,179 | +0.18(+0.89%) |
May 21, 2014 | 20.41 | 20.57 | 19.92 | 20.17 | 70,550 | -0.00(-0.01%) |
May 20, 2014 | 20.31 | 20.55 | 20.12 | 20.17 | 106,263 | -0.32(-1.54%) |
May 19, 2014 | 20.07 | 20.57 | 20.07 | 20.49 | 90,908 | +0.26(+1.29%) |
May 16, 2014 | 20.29 | 20.45 | 20.05 | 20.23 | 76,850 | -0.01(-0.06%) |
May 15, 2014 | 20.08 | 20.43 | 20.05 | 20.24 | 226,934 | +0.05(+0.24%) |
May 14, 2014 | 20.45 | 20.49 | 20.13 | 20.19 | 324,514 | -0.27(-1.33%) |
May 13, 2014 | 20.57 | 20.76 | 20.22 | 20.46 | 79,223 | -0.32(-1.55%) |
May 12, 2014 | 20.79 | 21.04 | 20.68 | 20.79 | 140,151 | +0.29(+1.42%) |
May 09, 2014 | 20.00 | 20.69 | 20.00 | 20.50 | 91,362 | +0.36(+1.78%) |
May 08, 2014 | 19.50 | 20.27 | 19.50 | 20.14 | 169,149 | +0.19(+0.94%) |
May 07, 2014 | 19.58 | 19.99 | 19.07 | 19.95 | 114,993 | +0.34(+1.74%) |
May 06, 2014 | 19.94 | 20.08 | 19.58 | 19.61 | 154,672 | -0.34(-1.72%) |
May 05, 2014 | 19.94 | 20.58 | 19.84 | 19.95 | 63,892 | -0.11(-0.55%) |
May 02, 2014 | 20.17 | 20.50 | 19.98 | 20.06 | 78,986 | -0.13(-0.64%) |
May 01, 2014 | 20.08 | 20.44 | 19.38 | 20.19 | 114,962 | -0.00(-0.01%) |
Apr 30, 2014 | 19.91 | 20.27 | 19.51 | 20.19 | 228,505 | +0.15(+0.76%) |
Apr 29, 2014 | 19.84 | 20.39 | 19.84 | 20.04 | 169,733 | +0.20(+1.01%) |
Apr 28, 2014 | 20.33 | 20.59 | 19.78 | 19.84 | 131,648 | -0.48(-2.37%) |
Apr 25, 2014 | 20.36 | 21.46 | 20.28 | 20.32 | 118,729 | -0.50(-2.40%) |
Apr 24, 2014 | 20.84 | 21.05 | 20.68 | 20.82 | 71,040 | -0.02(-0.10%) |
Apr 23, 2014 | 20.85 | 21.10 | 20.84 | 20.84 | 79,338 | -0.02(-0.11%) |
Apr 22, 2014 | 20.91 | 21.24 | 20.82 | 20.87 | 96,867 | +0.03(+0.14%) |
Apr 21, 2014 | 21.05 | 21.05 | 20.72 | 20.84 | 36,129 | -0.10(-0.46%) |
Apr 17, 2014 | 20.74 | 20.93 | 20.93 | 20.93 | 469,119 | +0.07(+0.33%) |
Apr 16, 2014 | 20.87 | 21.04 | 20.69 | 20.86 | 39,441 | +0.26(+1.25%) |
Apr 15, 2014 | 20.66 | 20.74 | 20.02 | 20.61 | 139,671 | +0.08(+0.38%) |
Apr 14, 2014 | 20.83 | 20.94 | 20.31 | 20.53 | 131,253 | -0.11(-0.55%) |
Apr 11, 2014 | 20.68 | 20.99 | 20.56 | 20.64 | 110,726 | -0.27(-1.27%) |
Apr 10, 2014 | 21.49 | 21.69 | 20.82 | 20.91 | 53,983 | -0.65(-3.01%) |
Apr 09, 2014 | 21.57 | 21.64 | 21.19 | 21.56 | 98,404 | +0.28(+1.31%) |
Apr 08, 2014 | 21.72 | 21.72 | 21.22 | 21.28 | 80,209 | +0.01(+0.07%) |
Apr 07, 2014 | 21.40 | 21.41 | 21.19 | 21.26 | 71,071 | -0.13(-0.59%) |
Apr 04, 2014 | 22.16 | 22.16 | 21.35 | 21.39 | 62,669 | -0.57(-2.61%) |
Apr 03, 2014 | 21.88 | 22.15 | 21.86 | 21.96 | 96,733 | +0.03(+0.15%) |
Apr 02, 2014 | 21.96 | 22.11 | 21.82 | 21.93 | 58,531 | +0.06(+0.26%) |