Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.44 | 22.26 | 21.44 | 22.26 | 532,872 | +0.73(+3.38%) |
Jun 27, 2014 | 21.18 | 21.70 | 21.18 | 21.53 | 236,346 | +0.33(+1.54%) |
Jun 26, 2014 | 20.96 | 21.36 | 20.96 | 21.20 | 227,929 | +0.13(+0.60%) |
Jun 25, 2014 | 21.37 | 21.56 | 21.01 | 21.07 | 412,912 | -0.44(-2.03%) |
Jun 24, 2014 | 21.72 | 21.86 | 21.42 | 21.51 | 229,320 | -0.25(-1.17%) |
Jun 23, 2014 | 22.26 | 22.36 | 21.50 | 21.77 | 399,234 | -0.43(-1.92%) |
Jun 20, 2014 | 22.16 | 22.78 | 22.08 | 22.19 | 477,064 | +0.17(+0.78%) |
Jun 19, 2014 | 22.08 | 22.23 | 21.54 | 22.02 | 1,050,951 | -0.08(-0.37%) |
Jun 18, 2014 | 21.02 | 22.16 | 20.94 | 22.10 | 527,779 | +1.19(+5.69%) |
Jun 17, 2014 | 20.93 | 21.04 | 20.63 | 20.91 | 298,014 | -0.12(-0.56%) |
Jun 16, 2014 | 20.57 | 21.16 | 20.37 | 21.03 | 344,393 | +0.47(+2.30%) |
Jun 13, 2014 | 19.75 | 20.62 | 19.75 | 20.56 | 373,610 | +0.68(+3.43%) |
Jun 12, 2014 | 21.04 | 21.04 | 19.77 | 19.87 | 493,138 | -0.61(-2.97%) |
Jun 11, 2014 | 20.21 | 20.66 | 20.21 | 20.48 | 196,251 | +0.29(+1.44%) |
Jun 10, 2014 | 20.90 | 21.06 | 20.19 | 20.19 | 645,685 | +0.49(+2.49%) |
Jun 06, 2014 | 19.62 | 19.97 | 19.45 | 19.70 | 241,225 | +0.11(+0.56%) |
Jun 05, 2014 | 19.56 | 19.77 | 19.39 | 19.59 | 462,360 | +0.14(+0.70%) |
Jun 04, 2014 | 19.36 | 19.57 | 19.20 | 19.46 | 239,674 | -0.04(-0.19%) |
Jun 03, 2014 | 19.35 | 19.59 | 19.29 | 19.49 | 533,865 | +0.07(+0.37%) |
Jun 02, 2014 | 19.13 | 19.46 | 19.13 | 19.42 | 174,237 | +0.33(+1.71%) |
May 30, 2014 | 19.04 | 19.36 | 18.89 | 19.09 | 225,440 | -0.01(-0.05%) |
May 29, 2014 | 18.78 | 19.36 | 18.43 | 19.10 | 329,693 | +0.46(+2.49%) |
May 28, 2014 | 18.91 | 19.20 | 18.64 | 18.64 | 283,480 | -0.12(-0.63%) |
May 27, 2014 | 19.12 | 19.24 | 18.55 | 18.76 | 439,758 | -0.16(-0.86%) |
May 23, 2014 | 18.27 | 18.92 | 18.92 | 18.92 | 352,675 | +0.56(+3.07%) |
May 22, 2014 | 18.10 | 18.37 | 17.89 | 18.36 | 245,057 | +0.32(+1.76%) |
May 21, 2014 | 17.78 | 18.19 | 17.78 | 18.04 | 440,441 | +0.37(+2.11%) |
May 20, 2014 | 17.38 | 17.89 | 17.25 | 17.67 | 319,442 | +0.30(+1.73%) |
May 19, 2014 | 16.96 | 17.45 | 16.85 | 17.37 | 562,475 | +0.24(+1.38%) |
May 16, 2014 | 16.84 | 17.29 | 16.53 | 17.13 | 420,265 | -0.03(-0.16%) |
May 15, 2014 | 18.18 | 18.34 | 15.97 | 17.16 | 1,259,776 | -1.44(-7.77%) |
May 14, 2014 | 18.18 | 18.82 | 17.99 | 18.60 | 692,285 | +0.39(+2.15%) |
May 13, 2014 | 18.81 | 19.16 | 18.12 | 18.21 | 922,557 | -0.59(-3.14%) |
May 12, 2014 | 18.31 | 18.86 | 18.31 | 18.80 | 232,741 | +0.63(+3.45%) |
May 09, 2014 | 18.18 | 18.38 | 17.71 | 18.18 | 255,569 | -0.10(-0.55%) |
May 08, 2014 | 18.62 | 18.97 | 18.21 | 18.28 | 323,920 | -0.40(-2.14%) |
May 07, 2014 | 19.74 | 19.88 | 18.25 | 18.68 | 759,266 | -1.08(-5.47%) |
May 06, 2014 | 19.80 | 20.20 | 19.59 | 19.76 | 292,976 | -0.07(-0.37%) |
May 05, 2014 | 20.08 | 20.12 | 19.47 | 19.83 | 444,180 | -0.21(-1.04%) |
May 02, 2014 | 20.33 | 20.70 | 19.81 | 20.04 | 573,469 | -0.28(-1.39%) |
May 01, 2014 | 19.46 | 20.38 | 18.35 | 20.32 | 1,786,545 | +0.86(+4.44%) |
Apr 30, 2014 | 19.37 | 19.66 | 18.85 | 19.46 | 479,940 | -0.01(-0.05%) |
Apr 29, 2014 | 20.06 | 20.07 | 19.27 | 19.47 | 302,046 | -0.52(-2.59%) |
Apr 28, 2014 | 20.36 | 20.63 | 19.51 | 19.98 | 597,188 | -0.35(-1.74%) |
Apr 25, 2014 | 20.90 | 20.90 | 19.93 | 20.34 | 475,440 | -0.61(-2.91%) |
Apr 24, 2014 | 21.03 | 21.03 | 20.14 | 20.95 | 718,985 | +0.04(+0.17%) |
Apr 23, 2014 | 21.07 | 21.17 | 20.74 | 20.91 | 397,447 | -0.21(-0.99%) |
Apr 22, 2014 | 21.77 | 21.77 | 20.98 | 21.12 | 807,419 | -0.22(-1.02%) |
Apr 21, 2014 | 21.42 | 21.61 | 20.85 | 21.34 | 802,328 | +0.91(+4.45%) |
Apr 17, 2014 | 19.77 | 20.43 | 20.43 | 20.43 | 816,491 | +0.67(+3.40%) |
Apr 16, 2014 | 19.29 | 19.83 | 19.24 | 19.76 | 526,751 | +0.64(+3.33%) |
Apr 15, 2014 | 19.76 | 19.95 | 18.48 | 19.12 | 770,496 | -0.53(-2.68%) |
Apr 14, 2014 | 19.48 | 19.97 | 19.24 | 19.65 | 1,148,468 | +0.05(+0.23%) |
Apr 11, 2014 | 19.08 | 19.78 | 19.04 | 19.60 | 420,815 | +0.38(+1.99%) |
Apr 10, 2014 | 19.41 | 19.86 | 19.12 | 19.22 | 368,916 | -0.13(-0.66%) |
Apr 09, 2014 | 18.57 | 19.38 | 18.31 | 19.35 | 300,899 | +0.88(+4.77%) |
Apr 08, 2014 | 18.04 | 18.72 | 18.04 | 18.47 | 240,654 | +0.35(+1.96%) |
Apr 07, 2014 | 19.63 | 19.63 | 17.40 | 18.11 | 879,305 | -1.47(-7.52%) |
Apr 04, 2014 | 19.70 | 20.36 | 19.17 | 19.58 | 614,089 | +0.27(+1.41%) |
Apr 03, 2014 | 19.99 | 20.15 | 19.23 | 19.31 | 354,415 | -0.65(-3.23%) |
Apr 02, 2014 | 19.88 | 19.99 | 19.65 | 19.96 | 457,676 | +0.32(+1.62%) |