Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.26 | 23.60 | 23.15 | 23.48 | 523,089 | +0.19(+0.83%) |
Jun 27, 2014 | 23.26 | 23.65 | 23.15 | 23.28 | 888,757 | -0.11(-0.45%) |
Jun 26, 2014 | 23.59 | 24.01 | 23.23 | 23.39 | 657,441 | -0.26(-1.10%) |
Jun 25, 2014 | 23.12 | 23.78 | 20.69 | 23.65 | 800,050 | +0.34(+1.45%) |
Jun 24, 2014 | 23.11 | 23.40 | 23.06 | 23.31 | 837,229 | +0.22(+0.96%) |
Jun 23, 2014 | 23.07 | 23.13 | 22.77 | 23.09 | 623,879 | -0.03(-0.13%) |
Jun 20, 2014 | 23.10 | 23.25 | 22.61 | 23.12 | 1,006,657 | -0.06(-0.25%) |
Jun 19, 2014 | 24.11 | 24.11 | 22.64 | 23.18 | 1,454,616 | +0.85(+3.81%) |
Jun 18, 2014 | 21.50 | 22.35 | 21.43 | 22.33 | 885,118 | +0.80(+3.71%) |
Jun 17, 2014 | 21.43 | 21.90 | 21.36 | 21.53 | 515,240 | +0.05(+0.23%) |
Jun 16, 2014 | 21.26 | 21.61 | 21.18 | 21.48 | 479,095 | +0.20(+0.93%) |
Jun 13, 2014 | 21.27 | 21.30 | 20.83 | 21.28 | 806,690 | +0.01(+0.05%) |
Jun 12, 2014 | 21.25 | 21.35 | 20.76 | 21.27 | 1,068,881 | -0.02(-0.09%) |
Jun 11, 2014 | 21.21 | 21.40 | 20.88 | 21.29 | 518,025 | -0.04(-0.18%) |
Jun 10, 2014 | 21.47 | 21.63 | 21.25 | 21.33 | 577,598 | -0.02(-0.09%) |
Jun 06, 2014 | 21.35 | 21.44 | 21.16 | 21.35 | 392,269 | +0.10(+0.46%) |
Jun 05, 2014 | 20.83 | 21.29 | 20.71 | 21.25 | 484,695 | +0.52(+2.50%) |
Jun 04, 2014 | 20.61 | 20.79 | 20.43 | 20.73 | 322,863 | +0.03(+0.16%) |
Jun 03, 2014 | 20.22 | 20.75 | 20.09 | 20.70 | 588,207 | +0.37(+1.81%) |
Jun 02, 2014 | 20.30 | 20.46 | 19.97 | 20.33 | 411,204 | +0.07(+0.33%) |
May 30, 2014 | 20.60 | 20.73 | 20.14 | 20.26 | 812,794 | -0.39(-1.87%) |
May 29, 2014 | 20.52 | 20.68 | 20.36 | 20.65 | 454,818 | +0.19(+0.95%) |
May 28, 2014 | 20.22 | 20.76 | 20.09 | 20.46 | 680,765 | +0.25(+1.24%) |
May 27, 2014 | 20.14 | 20.47 | 19.77 | 20.21 | 473,164 | +0.20(+1.02%) |
May 23, 2014 | 20.09 | 20.00 | 20.00 | 20.00 | 484,858 | -0.12(-0.58%) |
May 22, 2014 | 19.97 | 20.22 | 19.88 | 20.12 | 259,950 | +0.14(+0.68%) |
May 21, 2014 | 19.74 | 20.23 | 19.74 | 19.98 | 701,534 | +0.35(+1.77%) |
May 20, 2014 | 19.67 | 19.77 | 19.26 | 19.64 | 616,174 | -0.01(-0.05%) |
May 19, 2014 | 19.48 | 19.84 | 19.35 | 19.65 | 775,382 | +0.16(+0.84%) |
May 16, 2014 | 19.35 | 19.52 | 19.18 | 19.48 | 552,483 | +0.11(+0.55%) |
May 15, 2014 | 19.75 | 19.76 | 19.18 | 19.37 | 1,120,265 | -0.38(-1.91%) |
May 14, 2014 | 20.23 | 20.29 | 19.74 | 19.75 | 674,463 | -0.48(-2.39%) |
May 13, 2014 | 20.07 | 20.33 | 19.81 | 20.24 | 1,018,909 | +0.22(+1.11%) |
May 12, 2014 | 19.42 | 20.26 | 19.08 | 20.01 | 1,154,970 | +0.60(+3.09%) |
May 09, 2014 | 19.99 | 20.40 | 19.09 | 19.41 | 2,330,962 | -0.58(-2.90%) |
May 08, 2014 | 21.76 | 22.00 | 19.78 | 19.99 | 1,733,659 | +0.07(+0.34%) |
May 07, 2014 | 19.60 | 20.10 | 19.60 | 19.93 | 713,332 | -0.22(-1.10%) |
May 06, 2014 | 20.44 | 20.52 | 20.08 | 20.15 | 266,653 | -0.28(-1.37%) |
May 05, 2014 | 20.15 | 20.63 | 19.98 | 20.43 | 394,210 | +0.16(+0.81%) |
May 02, 2014 | 20.34 | 20.56 | 20.22 | 20.26 | 288,070 | -0.06(-0.29%) |
May 01, 2014 | 19.94 | 20.32 | 19.83 | 20.32 | 858,351 | +0.34(+1.69%) |
Apr 30, 2014 | 20.37 | 20.51 | 19.84 | 19.98 | 1,314,781 | -0.39(-1.90%) |
Apr 29, 2014 | 20.39 | 20.66 | 20.06 | 20.37 | 822,248 | -0.01(-0.05%) |
Apr 28, 2014 | 20.66 | 20.85 | 19.92 | 20.38 | 664,968 | -0.15(-0.71%) |
Apr 25, 2014 | 20.80 | 21.04 | 20.38 | 20.53 | 456,299 | -0.35(-1.67%) |
Apr 24, 2014 | 20.56 | 21.05 | 20.26 | 20.87 | 1,080,102 | +0.47(+2.32%) |
Apr 23, 2014 | 20.66 | 20.80 | 20.26 | 20.40 | 460,795 | -0.18(-0.89%) |
Apr 22, 2014 | 20.38 | 20.73 | 20.36 | 20.58 | 683,219 | +0.23(+1.14%) |
Apr 21, 2014 | 20.52 | 20.69 | 20.13 | 20.35 | 849,215 | -0.11(-0.52%) |
Apr 17, 2014 | 20.15 | 20.46 | 20.46 | 20.46 | 1,332,481 | +0.31(+1.54%) |
Apr 16, 2014 | 20.08 | 20.29 | 19.94 | 20.15 | 1,262,173 | +0.27(+1.36%) |
Apr 15, 2014 | 20.37 | 20.45 | 19.50 | 19.88 | 1,093,280 | -0.44(-2.14%) |
Apr 14, 2014 | 20.35 | 20.58 | 20.11 | 20.31 | 645,995 | +0.15(+0.72%) |
Apr 11, 2014 | 20.85 | 21.04 | 20.03 | 20.17 | 931,417 | -0.94(-4.45%) |
Apr 10, 2014 | 21.84 | 21.93 | 21.00 | 21.11 | 808,331 | -0.72(-3.28%) |
Apr 09, 2014 | 21.28 | 21.84 | 21.20 | 21.82 | 527,687 | +0.61(+2.87%) |
Apr 08, 2014 | 21.19 | 21.38 | 20.68 | 21.21 | 789,418 | +0.04(+0.18%) |
Apr 07, 2014 | 22.02 | 22.06 | 20.86 | 21.17 | 1,253,370 | -0.95(-4.29%) |
Apr 04, 2014 | 22.60 | 22.91 | 22.08 | 22.12 | 1,113,359 | -0.35(-1.55%) |
Apr 03, 2014 | 22.64 | 22.81 | 22.37 | 22.47 | 2,086,055 | -0.12(-0.51%) |
Apr 02, 2014 | 22.61 | 22.80 | 22.36 | 22.59 | 519,805 | +0.10(+0.43%) |