Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.50 | 22.50 | 22.50 | 0 | -0.01(-0.04%) | |
Jun 27, 2014 | 22.41 | 22.51 | 22.41 | 22.51 | 264,116 | +0.04(+0.18%) |
Jun 26, 2014 | 22.47 | 22.47 | 22.32 | 22.47 | 266,410 | -0.02(-0.09%) |
Jun 25, 2014 | 22.32 | 22.50 | 22.32 | 22.49 | 568,673 | +0.12(+0.54%) |
Jun 24, 2014 | 22.48 | 22.58 | 22.36 | 22.37 | 529,519 | -0.16(-0.71%) |
Jun 23, 2014 | 22.53 | 22.54 | 22.49 | 22.53 | 821,453 | +0.00(+0.00%) |
Jun 20, 2014 | 22.54 | 22.55 | 22.50 | 22.53 | 214,714 | +0.04(+0.18%) |
Jun 19, 2014 | 22.49 | 22.51 | 22.41 | 22.49 | 548,192 | +0.02(+0.09%) |
Jun 18, 2014 | 22.30 | 22.47 | 22.26 | 22.47 | 417,660 | +0.00(+0.00%) |
Jun 17, 2014 | 22.37 | 22.48 | 22.37 | 22.47 | 281,731 | +0.07(+0.31%) |
Jun 16, 2014 | 22.37 | 22.45 | 22.34 | 22.40 | 388,943 | +0.02(+0.09%) |
Jun 13, 2014 | 22.35 | 22.40 | 22.30 | 22.38 | 257,357 | +0.06(+0.27%) |
Jun 12, 2014 | 22.44 | 22.46 | 22.27 | 22.32 | 408,850 | -0.16(-0.71%) |
Jun 11, 2014 | 22.48 | 22.50 | 22.43 | 22.48 | 458,521 | -0.07(-0.31%) |
Jun 10, 2014 | 22.53 | 22.55 | 22.49 | 22.55 | 300,736 | +0.03(+0.13%) |
Jun 06, 2014 | 22.48 | 22.53 | 22.47 | 22.52 | 234,953 | +0.09(+0.42%) |
Jun 05, 2014 | 22.29 | 22.44 | 22.23 | 22.43 | 403,697 | +0.14(+0.65%) |
Jun 04, 2014 | 22.19 | 22.29 | 22.17 | 22.28 | 349,515 | +0.05(+0.22%) |
Jun 03, 2014 | 22.18 | 22.24 | 22.17 | 22.23 | 372,485 | +0.00(+0.00%) |
Jun 02, 2014 | 22.25 | 22.25 | 22.14 | 22.23 | 386,521 | +0.01(+0.05%) |
May 30, 2014 | 22.15 | 22.22 | 22.15 | 22.22 | 423,597 | +0.05(+0.23%) |
May 29, 2014 | 22.12 | 22.18 | 22.07 | 22.17 | 400,403 | +0.11(+0.50%) |
May 28, 2014 | 22.08 | 22.11 | 22.03 | 22.06 | 417,400 | -0.02(-0.09%) |
May 27, 2014 | 22.02 | 22.08 | 22.02 | 22.08 | 280,983 | +0.12(+0.55%) |
May 26, 2014 | 21.95 | 22.19 | 21.91 | 21.96 | 278,788 | +0.02(+0.09%) |
May 23, 2014 | 21.87 | 21.95 | 21.87 | 21.94 | 428,602 | +0.05(+0.25%) |
May 22, 2014 | 21.81 | 21.89 | 21.77 | 21.89 | 301,050 | +0.10(+0.44%) |
May 21, 2014 | 21.68 | 21.80 | 21.68 | 21.79 | 331,881 | +0.17(+0.79%) |
May 20, 2014 | 21.74 | 21.74 | 21.57 | 21.62 | 483,760 | -0.05(-0.23%) |
May 16, 2014 | 21.67 | 21.67 | 21.67 | 0 | +0.07(+0.32%) | |
May 15, 2014 | 21.75 | 21.75 | 21.50 | 21.60 | 478,960 | -0.19(-0.87%) |
May 14, 2014 | 21.87 | 21.87 | 21.77 | 21.79 | 284,910 | -0.09(-0.41%) |
May 13, 2014 | 21.90 | 21.94 | 21.88 | 21.88 | 394,793 | +0.00(+0.00%) |
May 12, 2014 | 21.75 | 21.88 | 21.75 | 21.88 | 313,601 | +0.21(+0.97%) |
May 09, 2014 | 21.63 | 21.67 | 21.54 | 21.67 | 312,525 | +0.04(+0.18%) |
May 08, 2014 | 21.62 | 21.78 | 21.57 | 21.63 | 636,239 | -0.03(-0.14%) |
May 07, 2014 | 21.60 | 21.66 | 21.44 | 21.66 | 419,074 | +0.14(+0.65%) |
May 06, 2014 | 21.67 | 21.67 | 21.52 | 21.52 | 388,971 | -0.20(-0.92%) |
May 05, 2014 | 21.56 | 21.72 | 21.52 | 21.72 | 566,743 | +0.06(+0.28%) |
May 02, 2014 | 21.71 | 21.79 | 21.64 | 21.66 | 783,337 | -0.04(-0.16%) |
May 01, 2014 | 21.69 | 21.75 | 21.64 | 21.70 | 957,734 | -0.02(-0.07%) |
Apr 30, 2014 | 21.57 | 21.71 | 21.57 | 21.71 | 464,533 | +0.07(+0.32%) |
Apr 29, 2014 | 21.60 | 21.66 | 21.56 | 21.64 | 418,550 | +0.10(+0.46%) |
Apr 28, 2014 | 21.59 | 21.62 | 21.32 | 21.54 | 659,209 | +0.08(+0.37%) |
Apr 25, 2014 | 21.57 | 21.57 | 21.42 | 21.46 | 642,545 | -0.18(-0.83%) |
Apr 24, 2014 | 21.71 | 21.71 | 21.54 | 21.64 | 373,518 | +0.04(+0.19%) |
Apr 23, 2014 | 21.62 | 21.64 | 21.59 | 21.60 | 483,551 | -0.05(-0.23%) |
Apr 22, 2014 | 21.58 | 21.70 | 21.57 | 21.65 | 383,661 | +0.10(+0.46%) |
Apr 21, 2014 | 21.48 | 21.55 | 21.46 | 21.55 | 289,415 | +0.08(+0.37%) |
Apr 17, 2014 | 21.47 | 21.47 | 21.47 | 0 | +0.03(+0.14%) | |
Apr 16, 2014 | 21.37 | 21.44 | 21.28 | 21.44 | 549,920 | +0.22(+1.04%) |
Apr 15, 2014 | 21.11 | 21.23 | 20.92 | 21.22 | 1,036,713 | +0.14(+0.66%) |
Apr 14, 2014 | 21.07 | 21.12 | 20.92 | 21.08 | 688,333 | +0.16(+0.76%) |
Apr 11, 2014 | 20.99 | 21.11 | 20.91 | 20.92 | 644,947 | -0.19(-0.90%) |
Apr 10, 2014 | 21.55 | 21.55 | 21.08 | 21.11 | 441,995 | -0.43(-2.00%) |
Apr 09, 2014 | 21.38 | 21.55 | 21.32 | 21.54 | 251,449 | +0.22(+1.03%) |
Apr 08, 2014 | 21.22 | 21.35 | 21.17 | 21.32 | 538,229 | +0.10(+0.47%) |
Apr 07, 2014 | 21.38 | 21.45 | 21.19 | 21.22 | 965,216 | -0.23(-1.07%) |
Apr 04, 2014 | 21.84 | 21.84 | 21.44 | 21.45 | 1,083,633 | -0.28(-1.29%) |
Apr 03, 2014 | 21.80 | 21.80 | 21.66 | 21.73 | 484,433 | -0.01(-0.05%) |
Apr 02, 2014 | 21.70 | 21.77 | 21.67 | 21.74 | 441,706 | +0.05(+0.23%) |