Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.31 | 23.79 | 23.25 | 23.47 | 208,614 | +0.03(+0.14%) |
Jun 27, 2014 | 22.93 | 23.49 | 22.93 | 23.43 | 685,486 | +0.38(+1.64%) |
Jun 26, 2014 | 23.02 | 23.25 | 22.91 | 23.06 | 89,044 | -0.07(-0.28%) |
Jun 25, 2014 | 23.15 | 23.28 | 22.75 | 23.12 | 115,855 | -0.15(-0.63%) |
Jun 24, 2014 | 23.28 | 23.61 | 23.18 | 23.27 | 120,729 | -0.02(-0.11%) |
Jun 23, 2014 | 23.63 | 23.84 | 23.19 | 23.29 | 71,130 | -0.35(-1.49%) |
Jun 20, 2014 | 23.89 | 24.11 | 23.49 | 23.65 | 194,601 | -0.15(-0.62%) |
Jun 19, 2014 | 23.16 | 24.02 | 23.15 | 23.79 | 261,691 | +0.60(+2.58%) |
Jun 18, 2014 | 23.27 | 23.28 | 22.84 | 23.20 | 155,509 | -0.19(-0.81%) |
Jun 17, 2014 | 23.28 | 23.66 | 23.25 | 23.38 | 118,526 | -0.02(-0.07%) |
Jun 16, 2014 | 23.83 | 23.83 | 23.26 | 23.40 | 107,345 | -0.35(-1.48%) |
Jun 13, 2014 | 23.50 | 23.94 | 23.27 | 23.75 | 62,283 | +0.25(+1.05%) |
Jun 12, 2014 | 23.74 | 23.74 | 23.21 | 23.51 | 65,145 | -0.11(-0.45%) |
Jun 11, 2014 | 23.95 | 24.07 | 23.49 | 23.61 | 122,457 | -0.34(-1.44%) |
Jun 10, 2014 | 24.04 | 24.14 | 23.70 | 23.96 | 250,561 | -0.14(-0.58%) |
Jun 06, 2014 | 24.18 | 24.18 | 24.09 | 24.10 | 75,047 | +0.10(+0.41%) |
Jun 05, 2014 | 23.68 | 24.16 | 23.59 | 24.00 | 149,983 | +0.44(+1.88%) |
Jun 04, 2014 | 23.36 | 23.67 | 23.36 | 23.56 | 99,101 | +0.02(+0.07%) |
Jun 03, 2014 | 23.81 | 24.02 | 23.37 | 23.54 | 93,995 | -0.28(-1.17%) |
Jun 02, 2014 | 23.83 | 24.03 | 23.46 | 23.82 | 94,332 | -0.03(-0.14%) |
May 30, 2014 | 23.74 | 24.12 | 23.49 | 23.85 | 1,680,448 | +0.00(+0.00%) |
May 29, 2014 | 24.10 | 24.13 | 23.37 | 23.85 | 124,533 | -0.12(-0.51%) |
May 28, 2014 | 24.25 | 24.36 | 23.83 | 23.97 | 188,180 | -0.20(-0.85%) |
May 27, 2014 | 24.33 | 24.57 | 24.05 | 24.18 | 124,547 | -0.01(-0.03%) |
May 23, 2014 | 24.15 | 24.19 | 24.19 | 24.19 | 59,172 | +0.04(+0.17%) |
May 22, 2014 | 23.49 | 24.19 | 23.34 | 24.15 | 63,967 | +0.64(+2.72%) |
May 21, 2014 | 24.26 | 24.34 | 23.41 | 23.51 | 91,700 | -0.71(-2.94%) |
May 20, 2014 | 24.17 | 24.27 | 23.95 | 24.22 | 169,990 | +0.06(+0.24%) |
May 19, 2014 | 23.74 | 24.18 | 23.74 | 24.16 | 122,074 | +0.25(+1.03%) |
May 16, 2014 | 23.83 | 24.07 | 23.33 | 23.92 | 148,705 | +0.20(+0.83%) |
May 15, 2014 | 23.53 | 23.77 | 23.20 | 23.72 | 232,081 | +0.28(+1.19%) |
May 14, 2014 | 23.50 | 23.73 | 23.17 | 23.44 | 169,311 | -0.04(-0.17%) |
May 13, 2014 | 23.18 | 23.75 | 23.18 | 23.48 | 191,696 | +0.25(+1.06%) |
May 12, 2014 | 23.39 | 23.97 | 22.83 | 23.24 | 222,273 | -0.04(-0.18%) |
May 09, 2014 | 23.04 | 23.43 | 23.04 | 23.28 | 168,286 | +0.11(+0.50%) |
May 08, 2014 | 23.02 | 23.49 | 23.02 | 23.16 | 92,606 | +0.21(+0.93%) |
May 07, 2014 | 22.52 | 23.04 | 22.52 | 22.95 | 92,944 | +0.49(+2.19%) |
May 06, 2014 | 22.35 | 22.65 | 22.20 | 22.46 | 103,374 | +0.07(+0.33%) |
May 05, 2014 | 22.26 | 22.49 | 22.02 | 22.38 | 108,997 | -0.10(-0.44%) |
May 02, 2014 | 22.27 | 22.71 | 22.18 | 22.48 | 105,216 | +0.23(+1.03%) |
May 01, 2014 | 22.40 | 22.40 | 21.72 | 22.25 | 137,823 | -0.08(-0.37%) |
Apr 30, 2014 | 21.97 | 22.83 | 21.85 | 22.34 | 238,394 | +0.48(+2.17%) |
Apr 29, 2014 | 21.87 | 22.34 | 21.52 | 21.86 | 80,837 | +0.16(+0.76%) |
Apr 28, 2014 | 22.09 | 22.30 | 21.45 | 21.70 | 230,244 | -0.27(-1.23%) |
Apr 25, 2014 | 21.85 | 22.29 | 21.78 | 21.97 | 87,905 | +0.03(+0.15%) |
Apr 24, 2014 | 21.74 | 22.08 | 21.43 | 21.93 | 175,650 | +0.25(+1.13%) |
Apr 23, 2014 | 21.27 | 21.94 | 21.14 | 21.69 | 163,748 | +0.32(+1.50%) |
Apr 22, 2014 | 20.97 | 21.54 | 20.77 | 21.37 | 110,274 | +0.53(+2.56%) |
Apr 21, 2014 | 20.47 | 21.05 | 20.27 | 20.84 | 31,080 | +0.33(+1.60%) |
Apr 17, 2014 | 20.55 | 20.51 | 20.51 | 20.51 | 56,366 | -0.12(-0.60%) |
Apr 16, 2014 | 19.65 | 20.79 | 19.43 | 20.63 | 55,141 | +1.15(+5.89%) |
Apr 15, 2014 | 19.59 | 19.59 | 19.28 | 19.48 | 64,996 | -0.10(-0.50%) |
Apr 14, 2014 | 20.40 | 20.40 | 19.38 | 19.58 | 102,289 | -0.61(-3.04%) |
Apr 11, 2014 | 20.01 | 20.50 | 20.01 | 20.20 | 59,641 | -0.02(-0.12%) |
Apr 10, 2014 | 20.61 | 20.66 | 20.07 | 20.22 | 60,350 | -0.36(-1.75%) |
Apr 09, 2014 | 20.62 | 20.74 | 20.47 | 20.58 | 41,142 | +0.09(+0.44%) |
Apr 08, 2014 | 20.74 | 20.75 | 20.41 | 20.49 | 44,842 | -0.06(-0.28%) |
Apr 07, 2014 | 20.60 | 20.74 | 20.37 | 20.55 | 66,147 | -0.05(-0.24%) |
Apr 04, 2014 | 21.29 | 21.30 | 20.34 | 20.60 | 70,452 | -0.48(-2.26%) |
Apr 03, 2014 | 21.46 | 21.46 | 20.81 | 21.07 | 26,973 | -0.35(-1.64%) |
Apr 02, 2014 | 21.39 | 21.50 | 21.24 | 21.43 | 53,244 | +0.05(+0.23%) |