Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.94 | 22.19 | 21.68 | 22.18 | 139,165 | +0.23(+1.03%) |
Jun 27, 2014 | 21.57 | 21.99 | 21.57 | 21.95 | 370,449 | +0.22(+1.01%) |
Jun 26, 2014 | 21.85 | 21.93 | 21.58 | 21.73 | 78,023 | -0.11(-0.50%) |
Jun 25, 2014 | 21.53 | 21.88 | 21.53 | 21.84 | 140,126 | +0.15(+0.71%) |
Jun 24, 2014 | 21.62 | 21.97 | 21.59 | 21.69 | 114,984 | +0.02(+0.10%) |
Jun 23, 2014 | 21.64 | 21.71 | 21.45 | 21.67 | 124,011 | +0.01(+0.03%) |
Jun 20, 2014 | 21.59 | 21.67 | 21.39 | 21.66 | 244,405 | +0.19(+0.89%) |
Jun 19, 2014 | 21.46 | 21.55 | 21.40 | 21.47 | 74,491 | +0.12(+0.58%) |
Jun 18, 2014 | 21.12 | 21.35 | 20.96 | 21.34 | 117,183 | +0.30(+1.43%) |
Jun 17, 2014 | 21.06 | 21.26 | 20.96 | 21.04 | 97,670 | -0.03(-0.14%) |
Jun 16, 2014 | 21.02 | 21.21 | 20.78 | 21.07 | 100,879 | +0.14(+0.66%) |
Jun 13, 2014 | 21.10 | 21.10 | 20.85 | 20.93 | 89,175 | -0.07(-0.35%) |
Jun 12, 2014 | 20.93 | 21.11 | 20.79 | 21.01 | 122,408 | -0.02(-0.10%) |
Jun 11, 2014 | 21.59 | 21.61 | 21.02 | 21.03 | 195,695 | -0.60(-2.78%) |
Jun 10, 2014 | 21.75 | 21.79 | 21.38 | 21.63 | 121,934 | +0.01(+0.03%) |
Jun 06, 2014 | 21.64 | 21.70 | 21.29 | 21.62 | 187,239 | +0.13(+0.61%) |
Jun 05, 2014 | 20.96 | 21.49 | 20.82 | 21.49 | 150,783 | +0.64(+3.05%) |
Jun 04, 2014 | 20.69 | 20.94 | 20.69 | 20.85 | 140,689 | +0.00(+0.00%) |
Jun 03, 2014 | 20.85 | 20.94 | 20.79 | 20.85 | 155,844 | -0.06(-0.28%) |
Jun 02, 2014 | 20.88 | 20.95 | 20.80 | 20.91 | 143,775 | -0.01(-0.07%) |
May 30, 2014 | 20.88 | 20.96 | 20.79 | 20.93 | 146,777 | +0.11(+0.53%) |
May 29, 2014 | 20.85 | 20.86 | 20.66 | 20.82 | 101,611 | +0.08(+0.39%) |
May 28, 2014 | 20.71 | 20.99 | 20.66 | 20.74 | 148,609 | -0.06(-0.28%) |
May 27, 2014 | 20.80 | 20.88 | 20.65 | 20.80 | 148,346 | +0.15(+0.74%) |
May 23, 2014 | 20.57 | 20.64 | 20.64 | 20.64 | 154,732 | +0.09(+0.43%) |
May 22, 2014 | 20.53 | 20.70 | 20.47 | 20.55 | 44,813 | +0.07(+0.32%) |
May 21, 2014 | 20.27 | 20.54 | 20.11 | 20.49 | 209,596 | +0.27(+1.34%) |
May 20, 2014 | 20.16 | 20.36 | 19.98 | 20.22 | 234,696 | -0.04(-0.22%) |
May 19, 2014 | 20.33 | 20.41 | 20.19 | 20.26 | 103,746 | -0.10(-0.47%) |
May 16, 2014 | 20.09 | 20.36 | 19.91 | 20.36 | 188,352 | +0.19(+0.94%) |
May 15, 2014 | 20.50 | 20.52 | 20.12 | 20.17 | 188,327 | -0.44(-2.13%) |
May 14, 2014 | 20.64 | 20.87 | 20.57 | 20.60 | 162,214 | -0.10(-0.46%) |
May 13, 2014 | 20.91 | 21.04 | 20.69 | 20.70 | 108,281 | -0.16(-0.76%) |
May 12, 2014 | 20.82 | 21.08 | 20.82 | 20.86 | 148,670 | +0.10(+0.49%) |
May 09, 2014 | 20.62 | 20.83 | 20.62 | 20.76 | 131,579 | +0.08(+0.39%) |
May 08, 2014 | 21.11 | 21.13 | 20.65 | 20.68 | 144,099 | -0.36(-1.72%) |
May 07, 2014 | 20.72 | 21.31 | 20.65 | 21.04 | 131,773 | +0.43(+2.07%) |
May 06, 2014 | 21.24 | 21.24 | 20.61 | 20.61 | 240,282 | -0.13(-0.63%) |
May 05, 2014 | 20.65 | 20.88 | 20.61 | 20.74 | 118,631 | +0.01(+0.07%) |
May 02, 2014 | 21.32 | 21.32 | 20.66 | 20.73 | 150,546 | -0.54(-2.55%) |
May 01, 2014 | 21.28 | 21.39 | 21.05 | 21.27 | 209,234 | +0.04(+0.20%) |
Apr 30, 2014 | 21.19 | 21.33 | 21.02 | 21.23 | 173,081 | +0.04(+0.17%) |
Apr 29, 2014 | 21.37 | 21.50 | 21.19 | 21.19 | 106,171 | -0.17(-0.78%) |
Apr 28, 2014 | 21.35 | 21.51 | 21.20 | 21.36 | 121,630 | +0.02(+0.10%) |
Apr 25, 2014 | 21.27 | 21.54 | 21.21 | 21.34 | 116,477 | -0.01(-0.03%) |
Apr 24, 2014 | 21.47 | 21.55 | 21.23 | 21.34 | 71,078 | -0.06(-0.27%) |
Apr 23, 2014 | 21.59 | 21.80 | 21.26 | 21.40 | 132,168 | -0.30(-1.40%) |
Apr 22, 2014 | 21.29 | 21.72 | 21.23 | 21.71 | 150,899 | +0.37(+1.73%) |
Apr 21, 2014 | 21.42 | 21.53 | 21.24 | 21.34 | 70,323 | -0.12(-0.54%) |
Apr 17, 2014 | 21.50 | 21.45 | 21.45 | 21.45 | 80,603 | -0.05(-0.24%) |
Apr 16, 2014 | 21.60 | 21.61 | 21.36 | 21.50 | 59,141 | +0.07(+0.30%) |
Apr 15, 2014 | 21.36 | 21.50 | 20.98 | 21.44 | 125,814 | +0.20(+0.95%) |
Apr 14, 2014 | 21.49 | 21.53 | 21.09 | 21.24 | 104,446 | -0.01(-0.03%) |
Apr 11, 2014 | 21.17 | 21.53 | 21.01 | 21.24 | 118,569 | -0.16(-0.74%) |
Apr 10, 2014 | 21.85 | 21.93 | 21.34 | 21.40 | 143,126 | -0.46(-2.09%) |
Apr 09, 2014 | 21.90 | 21.97 | 21.58 | 21.86 | 90,369 | -0.04(-0.20%) |
Apr 08, 2014 | 21.55 | 21.97 | 21.52 | 21.90 | 101,061 | +0.33(+1.51%) |
Apr 07, 2014 | 21.65 | 21.76 | 21.45 | 21.58 | 104,228 | -0.09(-0.43%) |
Apr 04, 2014 | 22.12 | 22.35 | 21.63 | 21.67 | 151,350 | -0.27(-1.22%) |
Apr 03, 2014 | 22.16 | 22.21 | 21.92 | 21.94 | 103,157 | -0.28(-1.27%) |
Apr 02, 2014 | 22.20 | 22.27 | 22.06 | 22.22 | 67,803 | +0.00(+0.00%) |