Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.87 | 21.60 | 20.59 | 21.47 | 114,624 | +0.76(+3.67%) |
Jun 27, 2014 | 21.13 | 21.20 | 20.60 | 20.71 | 660,964 | -0.46(-2.17%) |
Jun 26, 2014 | 21.86 | 21.86 | 21.06 | 21.17 | 135,905 | -0.72(-3.29%) |
Jun 25, 2014 | 21.77 | 22.16 | 21.58 | 21.89 | 67,313 | +0.04(+0.18%) |
Jun 24, 2014 | 21.87 | 22.19 | 21.76 | 21.85 | 81,585 | +0.01(+0.05%) |
Jun 23, 2014 | 21.64 | 21.98 | 21.51 | 21.84 | 144,166 | +0.15(+0.69%) |
Jun 20, 2014 | 21.47 | 21.84 | 21.46 | 21.69 | 200,428 | +0.09(+0.42%) |
Jun 19, 2014 | 21.20 | 21.69 | 21.05 | 21.60 | 158,783 | +0.58(+2.76%) |
Jun 18, 2014 | 20.71 | 21.35 | 20.60 | 21.02 | 160,827 | +0.23(+1.11%) |
Jun 17, 2014 | 20.74 | 20.93 | 20.40 | 20.79 | 120,050 | -0.03(-0.14%) |
Jun 16, 2014 | 20.37 | 20.98 | 20.34 | 20.82 | 161,019 | +0.45(+2.21%) |
Jun 13, 2014 | 20.39 | 20.48 | 20.19 | 20.37 | 93,982 | +0.10(+0.49%) |
Jun 12, 2014 | 20.51 | 20.55 | 20.25 | 20.27 | 80,478 | -0.18(-0.88%) |
Jun 11, 2014 | 20.50 | 20.88 | 20.34 | 20.45 | 159,090 | +0.15(+0.74%) |
Jun 10, 2014 | 20.45 | 20.74 | 20.20 | 20.30 | 72,885 | -0.22(-1.07%) |
Jun 06, 2014 | 20.99 | 21.35 | 19.86 | 20.52 | 423,381 | -1.98(-8.80%) |
Jun 05, 2014 | 22.23 | 23.00 | 21.96 | 22.50 | 114,398 | +0.22(+0.99%) |
Jun 04, 2014 | 21.92 | 22.37 | 21.72 | 22.28 | 60,373 | +0.23(+1.04%) |
Jun 03, 2014 | 22.52 | 22.75 | 21.81 | 22.05 | 81,837 | -0.45(-2.00%) |
Jun 02, 2014 | 21.99 | 22.85 | 21.48 | 22.50 | 115,401 | +0.47(+2.13%) |
May 30, 2014 | 22.23 | 22.28 | 22.00 | 22.03 | 42,437 | -0.10(-0.45%) |
May 29, 2014 | 22.14 | 22.45 | 21.50 | 22.13 | 59,164 | +0.15(+0.68%) |
May 28, 2014 | 21.79 | 22.08 | 21.53 | 21.98 | 31,080 | +0.21(+0.96%) |
May 27, 2014 | 22.29 | 22.63 | 21.61 | 21.77 | 75,906 | -0.48(-2.16%) |
May 23, 2014 | 21.21 | 22.25 | 22.25 | 22.25 | 77,800 | +0.96(+4.51%) |
May 22, 2014 | 20.96 | 21.30 | 20.55 | 21.29 | 50,097 | +0.30(+1.43%) |
May 21, 2014 | 21.52 | 21.61 | 20.51 | 20.99 | 150,772 | -0.70(-3.23%) |
May 20, 2014 | 21.93 | 21.95 | 20.81 | 21.69 | 264,929 | -0.17(-0.78%) |
May 19, 2014 | 21.55 | 21.93 | 21.42 | 21.86 | 27,534 | +0.34(+1.58%) |
May 16, 2014 | 21.19 | 21.63 | 20.80 | 21.52 | 47,744 | +0.42(+1.99%) |
May 15, 2014 | 21.17 | 21.49 | 20.82 | 21.10 | 70,785 | -0.23(-1.08%) |
May 14, 2014 | 21.97 | 22.29 | 21.14 | 21.33 | 84,590 | -0.65(-2.96%) |
May 13, 2014 | 21.74 | 22.63 | 21.74 | 21.98 | 92,294 | +0.08(+0.37%) |
May 12, 2014 | 21.79 | 22.37 | 21.63 | 21.90 | 55,289 | +0.25(+1.15%) |
May 09, 2014 | 21.49 | 22.18 | 21.21 | 21.65 | 67,528 | +0.14(+0.65%) |
May 08, 2014 | 21.91 | 22.22 | 21.30 | 21.51 | 77,687 | -0.37(-1.69%) |
May 07, 2014 | 22.01 | 22.06 | 21.02 | 21.88 | 94,913 | -0.02(-0.09%) |
May 06, 2014 | 22.63 | 22.72 | 21.81 | 21.90 | 120,574 | -0.76(-3.35%) |
May 05, 2014 | 23.53 | 23.97 | 22.24 | 22.66 | 157,558 | -1.04(-4.39%) |
May 02, 2014 | 23.68 | 24.18 | 23.57 | 23.70 | 69,342 | +0.01(+0.04%) |
May 01, 2014 | 23.69 | 23.89 | 23.19 | 23.69 | 89,894 | +0.08(+0.34%) |
Apr 30, 2014 | 23.44 | 23.85 | 23.01 | 23.61 | 83,749 | +0.18(+0.77%) |
Apr 29, 2014 | 23.86 | 23.88 | 23.35 | 23.43 | 45,216 | -0.35(-1.47%) |
Apr 28, 2014 | 24.07 | 24.20 | 23.64 | 23.78 | 88,533 | -0.26(-1.08%) |
Apr 25, 2014 | 23.84 | 24.21 | 23.59 | 24.04 | 134,343 | +0.23(+0.97%) |
Apr 24, 2014 | 23.29 | 24.14 | 23.03 | 23.81 | 73,988 | +0.59(+2.54%) |
Apr 23, 2014 | 23.28 | 23.49 | 23.02 | 23.22 | 54,464 | -0.18(-0.77%) |
Apr 22, 2014 | 23.24 | 23.93 | 23.10 | 23.40 | 143,199 | +0.28(+1.21%) |
Apr 21, 2014 | 23.67 | 24.63 | 22.96 | 23.12 | 278,454 | +0.78(+3.49%) |
Apr 17, 2014 | 21.06 | 22.34 | 22.34 | 22.34 | 122,900 | +1.19(+5.63%) |
Apr 16, 2014 | 20.45 | 21.22 | 20.45 | 21.15 | 173,990 | +0.79(+3.88%) |
Apr 15, 2014 | 20.10 | 20.59 | 19.80 | 20.36 | 117,694 | +0.34(+1.70%) |
Apr 14, 2014 | 20.62 | 20.82 | 19.75 | 20.02 | 201,854 | -0.41(-2.01%) |
Apr 11, 2014 | 21.55 | 21.58 | 20.10 | 20.43 | 412,962 | -1.30(-5.98%) |
Apr 10, 2014 | 22.50 | 22.50 | 21.65 | 21.73 | 69,279 | -0.81(-3.59%) |
Apr 09, 2014 | 22.64 | 22.82 | 22.32 | 22.54 | 94,485 | -0.10(-0.44%) |
Apr 08, 2014 | 23.36 | 23.65 | 22.64 | 22.64 | 106,162 | -0.68(-2.92%) |
Apr 07, 2014 | 24.34 | 24.43 | 23.18 | 23.32 | 144,758 | -1.15(-4.70%) |
Apr 04, 2014 | 24.34 | 24.72 | 23.41 | 24.47 | 155,531 | +0.13(+0.53%) |
Apr 03, 2014 | 24.59 | 25.00 | 23.87 | 24.34 | 59,648 | -0.15(-0.61%) |
Apr 02, 2014 | 24.46 | 24.63 | 24.23 | 24.49 | 78,757 | +0.16(+0.66%) |