Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.27 | 21.90 | 21.15 | 21.79 | 751,944 | +0.55(+2.61%) |
Jun 27, 2014 | 21.01 | 21.32 | 21.00 | 21.23 | 689,926 | +0.11(+0.54%) |
Jun 26, 2014 | 21.13 | 21.23 | 20.74 | 21.12 | 753,799 | +0.09(+0.42%) |
Jun 25, 2014 | 21.27 | 21.75 | 21.02 | 21.03 | 997,063 | -0.35(-1.65%) |
Jun 24, 2014 | 21.88 | 22.07 | 21.37 | 21.39 | 1,019,764 | -0.50(-2.28%) |
Jun 23, 2014 | 22.07 | 22.09 | 21.85 | 21.88 | 906,280 | -0.16(-0.74%) |
Jun 20, 2014 | 22.08 | 22.11 | 22.00 | 22.05 | 614,660 | -0.06(-0.29%) |
Jun 19, 2014 | 22.21 | 22.49 | 22.10 | 22.11 | 354,757 | -0.04(-0.17%) |
Jun 18, 2014 | 22.07 | 22.26 | 21.90 | 22.15 | 679,486 | +0.05(+0.24%) |
Jun 17, 2014 | 22.03 | 22.39 | 21.99 | 22.09 | 1,110,552 | +0.02(+0.10%) |
Jun 16, 2014 | 22.07 | 22.13 | 21.89 | 22.07 | 467,006 | +0.00(+0.00%) |
Jun 13, 2014 | 22.07 | 22.28 | 21.81 | 22.07 | 635,577 | +0.09(+0.40%) |
Jun 12, 2014 | 22.56 | 22.56 | 21.92 | 21.98 | 574,051 | -0.59(-2.63%) |
Jun 11, 2014 | 22.31 | 22.86 | 22.31 | 22.58 | 479,593 | +0.08(+0.36%) |
Jun 10, 2014 | 22.64 | 22.74 | 22.37 | 22.50 | 427,014 | +0.16(+0.71%) |
Jun 06, 2014 | 22.39 | 22.68 | 22.19 | 22.34 | 451,361 | +0.08(+0.34%) |
Jun 05, 2014 | 22.21 | 22.30 | 21.99 | 22.26 | 460,198 | +0.01(+0.06%) |
Jun 04, 2014 | 21.86 | 22.46 | 21.72 | 22.25 | 560,584 | +0.30(+1.38%) |
Jun 03, 2014 | 22.64 | 22.77 | 21.93 | 21.95 | 726,280 | -0.80(-3.52%) |
Jun 02, 2014 | 23.08 | 23.13 | 22.68 | 22.75 | 337,683 | -0.38(-1.64%) |
May 30, 2014 | 23.14 | 23.18 | 22.91 | 23.13 | 752,226 | -0.08(-0.35%) |
May 29, 2014 | 23.16 | 23.29 | 23.12 | 23.21 | 555,827 | +0.06(+0.27%) |
May 28, 2014 | 23.01 | 23.16 | 22.84 | 23.14 | 601,893 | -0.06(-0.24%) |
May 27, 2014 | 23.18 | 23.21 | 23.02 | 23.20 | 532,621 | +0.03(+0.14%) |
May 23, 2014 | 23.13 | 23.17 | 23.17 | 23.17 | 555,299 | +0.01(+0.03%) |
May 22, 2014 | 22.94 | 23.21 | 22.87 | 23.16 | 326,057 | +0.16(+0.71%) |
May 21, 2014 | 23.11 | 23.17 | 22.64 | 23.00 | 512,574 | +0.05(+0.22%) |
May 20, 2014 | 23.83 | 23.83 | 22.88 | 22.95 | 589,118 | -0.87(-3.64%) |
May 19, 2014 | 23.06 | 23.91 | 22.96 | 23.82 | 778,923 | +0.60(+2.57%) |
May 16, 2014 | 23.33 | 23.35 | 22.94 | 23.22 | 345,586 | -0.16(-0.67%) |
May 15, 2014 | 22.79 | 23.42 | 22.32 | 23.38 | 709,310 | +0.55(+2.40%) |
May 14, 2014 | 23.74 | 23.74 | 22.68 | 22.83 | 738,737 | -0.94(-3.95%) |
May 13, 2014 | 23.70 | 23.91 | 23.22 | 23.77 | 928,627 | +0.09(+0.40%) |
May 12, 2014 | 22.89 | 23.76 | 22.81 | 23.67 | 746,481 | +0.85(+3.73%) |
May 09, 2014 | 22.84 | 23.10 | 22.31 | 22.82 | 843,144 | -0.01(-0.06%) |
May 08, 2014 | 22.07 | 23.72 | 22.07 | 22.84 | 1,182,933 | -0.09(-0.41%) |
May 07, 2014 | 22.62 | 23.01 | 21.93 | 22.93 | 1,388,067 | +0.26(+1.14%) |
May 06, 2014 | 22.28 | 22.81 | 21.85 | 22.67 | 1,135,550 | +0.27(+1.21%) |
May 05, 2014 | 21.71 | 22.63 | 21.52 | 22.40 | 518,377 | +0.57(+2.60%) |
May 02, 2014 | 22.04 | 22.19 | 21.83 | 21.83 | 852,723 | -0.23(-1.06%) |
May 01, 2014 | 21.69 | 22.07 | 21.59 | 22.07 | 912,497 | +0.33(+1.51%) |
Apr 30, 2014 | 21.16 | 21.76 | 21.00 | 21.74 | 436,779 | +0.47(+2.22%) |
Apr 29, 2014 | 22.01 | 22.06 | 21.21 | 21.27 | 740,497 | -0.70(-3.19%) |
Apr 28, 2014 | 22.07 | 22.38 | 21.52 | 21.97 | 618,851 | +0.05(+0.23%) |
Apr 25, 2014 | 22.05 | 22.24 | 21.37 | 21.92 | 699,199 | -0.23(-1.03%) |
Apr 24, 2014 | 22.49 | 22.49 | 21.96 | 22.14 | 457,803 | -0.20(-0.90%) |
Apr 23, 2014 | 22.43 | 22.43 | 22.14 | 22.34 | 609,398 | -0.14(-0.62%) |
Apr 22, 2014 | 21.90 | 22.66 | 21.90 | 22.48 | 664,092 | +0.62(+2.86%) |
Apr 21, 2014 | 21.86 | 22.07 | 21.57 | 21.86 | 1,406,199 | -0.03(-0.12%) |
Apr 17, 2014 | 21.19 | 21.88 | 21.88 | 21.88 | 722,111 | +0.56(+2.63%) |
Apr 16, 2014 | 21.80 | 22.06 | 21.19 | 21.32 | 532,902 | -0.31(-1.43%) |
Apr 15, 2014 | 21.83 | 21.96 | 21.05 | 21.63 | 474,665 | -0.12(-0.55%) |
Apr 14, 2014 | 21.75 | 22.05 | 21.60 | 21.75 | 888,286 | +0.23(+1.05%) |
Apr 11, 2014 | 21.36 | 21.99 | 21.16 | 21.52 | 702,750 | +0.26(+1.22%) |
Apr 10, 2014 | 21.62 | 21.77 | 21.13 | 21.27 | 686,375 | -0.40(-1.83%) |
Apr 09, 2014 | 21.35 | 21.97 | 21.31 | 21.66 | 587,097 | +0.25(+1.18%) |
Apr 08, 2014 | 21.66 | 21.90 | 21.33 | 21.41 | 1,117,622 | -0.29(-1.34%) |
Apr 07, 2014 | 21.92 | 22.25 | 21.54 | 21.70 | 561,742 | -0.34(-1.54%) |
Apr 04, 2014 | 22.59 | 22.85 | 21.80 | 22.04 | 802,995 | -0.38(-1.72%) |
Apr 03, 2014 | 22.89 | 23.11 | 22.40 | 22.43 | 552,215 | -0.48(-2.09%) |
Apr 02, 2014 | 23.11 | 23.24 | 22.66 | 22.91 | 736,590 | -0.11(-0.49%) |