Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.51 | 21.72 | 21.37 | 21.69 | 418,635 | +0.20(+0.91%) |
Jun 27, 2014 | 21.69 | 21.76 | 21.45 | 21.50 | 819,364 | -0.20(-0.90%) |
Jun 26, 2014 | 21.81 | 21.96 | 21.58 | 21.69 | 209,031 | -0.12(-0.56%) |
Jun 25, 2014 | 21.48 | 21.90 | 21.43 | 21.82 | 283,042 | +0.30(+1.39%) |
Jun 24, 2014 | 21.81 | 21.84 | 21.44 | 21.52 | 441,203 | -0.25(-1.16%) |
Jun 23, 2014 | 21.65 | 21.98 | 21.44 | 21.77 | 723,631 | +0.12(+0.56%) |
Jun 20, 2014 | 21.75 | 21.75 | 21.42 | 21.65 | 550,321 | +0.03(+0.13%) |
Jun 19, 2014 | 22.11 | 22.11 | 21.41 | 21.62 | 355,611 | -0.46(-2.07%) |
Jun 18, 2014 | 22.39 | 22.51 | 21.78 | 22.08 | 529,733 | -0.28(-1.25%) |
Jun 17, 2014 | 21.54 | 22.40 | 21.35 | 22.36 | 490,540 | +0.79(+3.67%) |
Jun 16, 2014 | 21.40 | 21.68 | 21.35 | 21.56 | 532,570 | +0.07(+0.30%) |
Jun 13, 2014 | 21.43 | 21.65 | 21.29 | 21.50 | 344,906 | +0.09(+0.44%) |
Jun 12, 2014 | 21.38 | 21.65 | 21.19 | 21.41 | 305,249 | -0.04(-0.17%) |
Jun 11, 2014 | 21.75 | 21.84 | 21.35 | 21.44 | 395,387 | -0.39(-1.79%) |
Jun 10, 2014 | 21.92 | 21.96 | 21.75 | 21.83 | 364,866 | +0.07(+0.30%) |
Jun 06, 2014 | 21.53 | 21.80 | 21.48 | 21.77 | 440,218 | +0.26(+1.21%) |
Jun 05, 2014 | 21.64 | 21.90 | 21.41 | 21.51 | 531,784 | -0.20(-0.94%) |
Jun 04, 2014 | 21.30 | 21.83 | 21.22 | 21.71 | 335,938 | +0.33(+1.52%) |
Jun 03, 2014 | 21.07 | 21.50 | 21.01 | 21.39 | 399,375 | +0.29(+1.37%) |
Jun 02, 2014 | 21.42 | 21.42 | 21.01 | 21.10 | 519,618 | -0.34(-1.61%) |
May 30, 2014 | 21.41 | 21.62 | 21.32 | 21.44 | 310,376 | +0.01(+0.04%) |
May 29, 2014 | 21.40 | 21.60 | 21.19 | 21.43 | 269,241 | +0.09(+0.44%) |
May 28, 2014 | 21.52 | 21.62 | 21.13 | 21.34 | 562,634 | -0.20(-0.95%) |
May 27, 2014 | 21.17 | 21.58 | 21.02 | 21.55 | 411,605 | +0.53(+2.52%) |
May 23, 2014 | 20.91 | 21.02 | 21.02 | 21.02 | 231,483 | +0.18(+0.85%) |
May 22, 2014 | 21.04 | 21.22 | 20.74 | 20.84 | 206,944 | -0.19(-0.88%) |
May 21, 2014 | 20.62 | 21.08 | 20.44 | 21.03 | 335,856 | +0.49(+2.39%) |
May 20, 2014 | 20.61 | 20.71 | 20.41 | 20.53 | 277,111 | -0.15(-0.72%) |
May 19, 2014 | 20.31 | 20.75 | 20.31 | 20.68 | 229,881 | +0.37(+1.83%) |
May 16, 2014 | 20.41 | 20.53 | 20.13 | 20.31 | 324,523 | -0.07(-0.36%) |
May 15, 2014 | 21.02 | 21.10 | 20.21 | 20.39 | 623,620 | -0.72(-3.43%) |
May 14, 2014 | 21.51 | 21.53 | 21.11 | 21.11 | 241,826 | -0.41(-1.90%) |
May 13, 2014 | 21.53 | 21.61 | 21.42 | 21.52 | 253,413 | -0.01(-0.04%) |
May 12, 2014 | 21.18 | 21.55 | 21.11 | 21.53 | 321,698 | +0.45(+2.11%) |
May 09, 2014 | 20.99 | 21.13 | 20.82 | 21.08 | 380,046 | +0.03(+0.13%) |
May 08, 2014 | 21.48 | 21.60 | 21.00 | 21.05 | 385,172 | -0.46(-2.15%) |
May 07, 2014 | 21.59 | 21.95 | 21.04 | 21.52 | 616,001 | -0.08(-0.39%) |
May 06, 2014 | 21.83 | 22.08 | 21.56 | 21.60 | 338,736 | -0.37(-1.69%) |
May 05, 2014 | 22.07 | 22.21 | 21.71 | 21.97 | 296,265 | -0.24(-1.09%) |
May 02, 2014 | 22.20 | 22.46 | 22.14 | 22.21 | 320,082 | +0.12(+0.55%) |
May 01, 2014 | 22.12 | 22.30 | 21.72 | 22.09 | 366,024 | -0.07(-0.33%) |
Apr 30, 2014 | 21.94 | 22.20 | 21.71 | 22.17 | 311,052 | +0.21(+0.97%) |
Apr 29, 2014 | 22.10 | 22.29 | 20.89 | 21.95 | 322,194 | -0.04(-0.17%) |
Apr 28, 2014 | 22.07 | 22.17 | 21.73 | 21.99 | 544,887 | +0.00(+0.00%) |
Apr 25, 2014 | 22.12 | 22.19 | 21.89 | 21.99 | 324,304 | -0.20(-0.92%) |
Apr 24, 2014 | 22.56 | 22.56 | 22.12 | 22.20 | 531,912 | -0.30(-1.32%) |
Apr 23, 2014 | 22.55 | 22.62 | 22.27 | 22.49 | 340,378 | -0.07(-0.33%) |
Apr 22, 2014 | 22.04 | 22.66 | 22.02 | 22.57 | 490,102 | +0.49(+2.23%) |
Apr 21, 2014 | 22.15 | 22.32 | 21.68 | 22.07 | 528,276 | -0.14(-0.63%) |
Apr 17, 2014 | 22.17 | 22.21 | 22.21 | 22.21 | 1,105,341 | -0.12(-0.54%) |
Apr 16, 2014 | 21.26 | 22.67 | 20.93 | 22.33 | 2,189,221 | +2.34(+11.69%) |
Apr 15, 2014 | 19.64 | 20.16 | 19.51 | 20.00 | 998,470 | +0.38(+1.94%) |
Apr 14, 2014 | 19.99 | 19.99 | 19.33 | 19.62 | 465,612 | -0.05(-0.24%) |
Apr 11, 2014 | 19.64 | 19.87 | 19.44 | 19.66 | 518,963 | -0.06(-0.33%) |
Apr 10, 2014 | 20.84 | 20.89 | 19.71 | 19.73 | 1,058,807 | -1.16(-5.55%) |
Apr 09, 2014 | 20.46 | 21.05 | 20.29 | 20.89 | 1,159,297 | +0.45(+2.22%) |
Apr 08, 2014 | 19.79 | 20.52 | 19.67 | 20.43 | 780,600 | +0.68(+3.43%) |
Apr 07, 2014 | 20.02 | 20.28 | 19.24 | 19.76 | 808,500 | -0.20(-1.02%) |
Apr 04, 2014 | 20.91 | 20.91 | 18.88 | 19.96 | 3,110,657 | -0.95(-4.53%) |
Apr 03, 2014 | 21.18 | 21.30 | 20.67 | 20.91 | 884,016 | -0.22(-1.05%) |
Apr 02, 2014 | 20.82 | 21.15 | 20.64 | 21.13 | 649,800 | +0.63(+3.08%) |