Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.52 | 24.23 | 23.24 | 24.02 | 567,236 | +0.43(+1.82%) |
Jun 27, 2014 | 23.88 | 24.41 | 23.60 | 23.60 | 1,581,763 | -0.38(-1.58%) |
Jun 26, 2014 | 23.82 | 24.08 | 23.32 | 23.97 | 188,670 | +0.15(+0.63%) |
Jun 25, 2014 | 23.48 | 24.45 | 23.32 | 23.82 | 343,879 | +0.22(+0.93%) |
Jun 24, 2014 | 23.95 | 24.28 | 23.14 | 23.61 | 270,043 | -0.58(-2.39%) |
Jun 23, 2014 | 24.97 | 25.41 | 23.95 | 24.18 | 446,195 | -0.71(-2.85%) |
Jun 20, 2014 | 25.80 | 26.88 | 24.88 | 24.89 | 1,207,182 | -0.83(-3.22%) |
Jun 19, 2014 | 25.98 | 26.38 | 25.60 | 25.72 | 307,675 | -0.17(-0.66%) |
Jun 18, 2014 | 25.37 | 25.99 | 25.18 | 25.89 | 266,386 | +0.43(+1.69%) |
Jun 17, 2014 | 25.82 | 26.29 | 24.85 | 25.46 | 444,490 | -0.46(-1.77%) |
Jun 16, 2014 | 27.34 | 27.34 | 25.70 | 25.92 | 298,449 | -1.42(-5.18%) |
Jun 13, 2014 | 27.31 | 27.72 | 27.10 | 27.34 | 367,353 | +0.11(+0.40%) |
Jun 12, 2014 | 27.20 | 27.73 | 26.98 | 27.23 | 262,028 | +0.03(+0.11%) |
Jun 11, 2014 | 26.86 | 27.25 | 26.59 | 27.20 | 164,029 | +0.28(+1.04%) |
Jun 10, 2014 | 26.45 | 27.29 | 26.45 | 26.92 | 266,043 | -0.03(-0.11%) |
Jun 06, 2014 | 27.00 | 27.17 | 26.88 | 26.95 | 144,719 | +0.00(+0.00%) |
Jun 05, 2014 | 26.41 | 27.25 | 26.19 | 26.95 | 272,789 | +0.63(+2.39%) |
Jun 04, 2014 | 25.65 | 27.16 | 25.55 | 26.32 | 350,865 | +0.59(+2.29%) |
Jun 03, 2014 | 26.21 | 26.48 | 25.48 | 25.73 | 458,794 | -0.22(-0.85%) |
Jun 02, 2014 | 24.92 | 26.21 | 24.91 | 25.95 | 360,424 | +0.90(+3.59%) |
May 30, 2014 | 24.95 | 25.34 | 24.77 | 25.05 | 528,497 | +0.03(+0.12%) |
May 29, 2014 | 24.93 | 25.45 | 24.66 | 25.02 | 626,888 | +0.32(+1.29%) |
May 28, 2014 | 25.33 | 25.48 | 24.62 | 24.70 | 198,012 | -0.45(-1.79%) |
May 27, 2014 | 24.30 | 25.19 | 24.09 | 25.15 | 210,560 | +1.09(+4.52%) |
May 23, 2014 | 23.97 | 24.06 | 24.06 | 24.06 | 233,040 | +0.16(+0.69%) |
May 22, 2014 | 23.46 | 24.03 | 23.41 | 23.90 | 121,386 | +0.37(+1.59%) |
May 21, 2014 | 23.79 | 23.93 | 23.26 | 23.53 | 232,762 | -0.07(-0.30%) |
May 20, 2014 | 23.67 | 23.96 | 23.28 | 23.60 | 198,224 | -0.08(-0.34%) |
May 19, 2014 | 23.96 | 24.04 | 23.28 | 23.68 | 156,787 | -0.21(-0.88%) |
May 16, 2014 | 24.13 | 24.85 | 23.74 | 23.88 | 318,051 | -0.01(-0.04%) |
May 15, 2014 | 23.46 | 23.97 | 22.97 | 23.89 | 171,179 | +0.47(+2.00%) |
May 14, 2014 | 23.82 | 23.88 | 22.66 | 23.43 | 620,653 | +0.47(+2.04%) |
May 13, 2014 | 22.24 | 23.12 | 22.11 | 22.96 | 356,873 | +0.62(+2.77%) |
May 12, 2014 | 23.02 | 23.02 | 22.15 | 22.34 | 174,613 | -0.22(-0.97%) |
May 09, 2014 | 22.13 | 22.92 | 22.13 | 22.56 | 313,060 | +0.45(+2.03%) |
May 08, 2014 | 22.82 | 23.18 | 21.88 | 22.11 | 286,615 | -0.74(-3.23%) |
May 07, 2014 | 22.77 | 23.50 | 20.68 | 22.85 | 358,532 | +0.02(+0.09%) |
May 06, 2014 | 22.72 | 24.60 | 22.36 | 22.83 | 1,304,995 | +1.00(+4.57%) |
May 05, 2014 | 21.50 | 22.14 | 21.01 | 21.83 | 259,443 | +0.17(+0.78%) |
May 02, 2014 | 21.40 | 21.70 | 21.19 | 21.66 | 94,343 | +0.44(+2.07%) |
May 01, 2014 | 21.49 | 21.56 | 20.71 | 21.22 | 285,502 | -0.19(-0.89%) |
Apr 30, 2014 | 21.32 | 21.63 | 20.83 | 21.41 | 259,321 | -0.08(-0.37%) |
Apr 29, 2014 | 21.68 | 21.68 | 20.72 | 21.49 | 138,258 | -0.19(-0.87%) |
Apr 28, 2014 | 21.45 | 21.86 | 20.61 | 21.68 | 147,176 | +0.33(+1.54%) |
Apr 25, 2014 | 21.39 | 21.39 | 20.25 | 21.35 | 107,851 | -0.08(-0.37%) |
Apr 24, 2014 | 21.51 | 21.90 | 21.07 | 21.43 | 73,264 | +0.06(+0.28%) |
Apr 23, 2014 | 22.46 | 22.46 | 20.78 | 21.37 | 247,335 | -1.15(-5.10%) |
Apr 22, 2014 | 23.28 | 23.28 | 22.20 | 22.52 | 286,550 | -0.62(-2.67%) |
Apr 21, 2014 | 21.84 | 23.89 | 21.60 | 23.14 | 402,316 | +1.18(+5.36%) |
Apr 17, 2014 | 21.10 | 21.96 | 21.96 | 21.96 | 435,423 | +0.61(+2.85%) |
Apr 16, 2014 | 20.62 | 21.95 | 20.16 | 21.35 | 618,329 | +0.92(+4.49%) |
Apr 15, 2014 | 20.56 | 20.56 | 20.00 | 20.43 | 446,124 | +0.00(+0.00%) |
Apr 14, 2014 | 20.23 | 20.52 | 19.87 | 20.43 | 152,298 | +0.15(+0.74%) |
Apr 11, 2014 | 20.28 | 20.46 | 19.67 | 20.28 | 181,432 | -0.28(-1.36%) |
Apr 10, 2014 | 20.84 | 20.84 | 19.93 | 20.56 | 180,482 | -0.16(-0.77%) |
Apr 09, 2014 | 19.14 | 20.75 | 19.10 | 20.72 | 385,000 | +1.49(+7.73%) |
Apr 08, 2014 | 19.71 | 19.90 | 18.86 | 19.23 | 530,029 | -0.47(-2.38%) |
Apr 07, 2014 | 20.20 | 20.62 | 18.77 | 19.70 | 846,948 | -0.66(-3.24%) |
Apr 04, 2014 | 20.72 | 21.00 | 19.23 | 20.36 | 628,042 | -0.61(-2.90%) |
Apr 03, 2014 | 20.81 | 21.21 | 20.26 | 20.97 | 723,152 | +0.00(+0.00%) |
Apr 02, 2014 | 21.96 | 21.96 | 20.95 | 20.97 | 288,117 | -0.29(-1.36%) |