Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.16 | 19.25 | 18.99 | 19.16 | 749,545 | +0.04(+0.21%) |
Jun 27, 2014 | 19.26 | 19.50 | 18.86 | 19.12 | 14,560,814 | -0.19(-0.98%) |
Jun 26, 2014 | 19.26 | 19.44 | 19.16 | 19.31 | 754,128 | +0.04(+0.21%) |
Jun 25, 2014 | 19.07 | 19.45 | 19.00 | 19.27 | 1,438,871 | -0.01(-0.05%) |
Jun 24, 2014 | 19.28 | 19.40 | 19.18 | 19.28 | 1,276,159 | -0.04(-0.21%) |
Jun 23, 2014 | 19.40 | 19.44 | 19.19 | 19.32 | 947,397 | -0.03(-0.16%) |
Jun 20, 2014 | 19.47 | 19.85 | 19.32 | 19.35 | 4,337,947 | -0.05(-0.26%) |
Jun 19, 2014 | 19.46 | 19.75 | 19.32 | 19.40 | 1,032,536 | +0.04(+0.21%) |
Jun 18, 2014 | 19.38 | 19.63 | 19.32 | 19.36 | 929,400 | +0.03(+0.16%) |
Jun 17, 2014 | 19.47 | 19.69 | 19.22 | 19.33 | 1,154,957 | -0.19(-0.97%) |
Jun 16, 2014 | 19.57 | 19.84 | 19.26 | 19.52 | 1,895,948 | -0.02(-0.10%) |
Jun 13, 2014 | 19.40 | 19.76 | 19.19 | 19.54 | 688,953 | +0.18(+0.93%) |
Jun 12, 2014 | 19.45 | 19.75 | 19.25 | 19.36 | 852,566 | -0.09(-0.46%) |
Jun 11, 2014 | 19.69 | 19.83 | 18.51 | 19.45 | 765,120 | -0.35(-1.77%) |
Jun 10, 2014 | 19.43 | 19.80 | 18.75 | 19.80 | 1,158,070 | +1.32(+7.14%) |
Jun 06, 2014 | 18.44 | 18.60 | 18.31 | 18.48 | 545,751 | +0.14(+0.76%) |
Jun 05, 2014 | 18.36 | 18.39 | 18.14 | 18.34 | 1,183,107 | +0.06(+0.33%) |
Jun 04, 2014 | 18.12 | 18.36 | 17.78 | 18.28 | 882,438 | +0.10(+0.55%) |
Jun 03, 2014 | 18.17 | 18.25 | 17.94 | 18.18 | 450,456 | -0.01(-0.05%) |
Jun 02, 2014 | 18.18 | 18.38 | 17.96 | 18.19 | 288,236 | -0.03(-0.16%) |
May 30, 2014 | 18.31 | 18.40 | 17.94 | 18.22 | 509,760 | -0.04(-0.22%) |
May 29, 2014 | 17.88 | 18.34 | 17.64 | 18.26 | 544,214 | +0.26(+1.42%) |
May 28, 2014 | 18.64 | 18.64 | 17.83 | 18.00 | 487,469 | -0.71(-3.82%) |
May 27, 2014 | 17.82 | 18.77 | 17.42 | 18.72 | 3,891,785 | +0.68(+3.77%) |
May 23, 2014 | 18.03 | 18.04 | 18.04 | 18.04 | 322,300 | +0.03(+0.17%) |
May 22, 2014 | 17.93 | 18.22 | 17.87 | 18.01 | 291,389 | +0.08(+0.45%) |
May 21, 2014 | 17.98 | 18.24 | 17.84 | 17.93 | 183,418 | -0.04(-0.22%) |
May 20, 2014 | 17.88 | 18.18 | 17.77 | 17.97 | 276,731 | +0.06(+0.34%) |
May 19, 2014 | 17.64 | 18.00 | 17.53 | 17.91 | 132,522 | +0.25(+1.42%) |
May 16, 2014 | 17.95 | 17.95 | 17.33 | 17.66 | 184,266 | -0.33(-1.83%) |
May 15, 2014 | 18.28 | 18.60 | 17.85 | 17.99 | 286,334 | -0.36(-1.96%) |
May 14, 2014 | 18.48 | 18.87 | 18.13 | 18.35 | 402,978 | -0.11(-0.60%) |
May 13, 2014 | 18.56 | 18.78 | 18.36 | 18.46 | 346,419 | -0.05(-0.27%) |
May 12, 2014 | 18.36 | 18.73 | 18.30 | 18.51 | 231,355 | +0.21(+1.15%) |
May 09, 2014 | 18.15 | 18.40 | 18.10 | 18.30 | 136,305 | -0.02(-0.11%) |
May 08, 2014 | 18.11 | 18.84 | 16.80 | 18.32 | 775,961 | -0.69(-3.63%) |
May 07, 2014 | 19.06 | 19.20 | 18.82 | 19.01 | 145,976 | -0.11(-0.58%) |
May 06, 2014 | 19.17 | 19.33 | 18.81 | 19.12 | 207,130 | -0.05(-0.26%) |
May 05, 2014 | 19.69 | 19.69 | 19.06 | 19.17 | 111,797 | -0.59(-2.99%) |
May 02, 2014 | 19.94 | 20.25 | 19.63 | 19.76 | 127,998 | -0.23(-1.15%) |
May 01, 2014 | 20.37 | 20.49 | 19.76 | 19.99 | 102,810 | -0.44(-2.15%) |
Apr 30, 2014 | 20.55 | 20.60 | 20.35 | 20.43 | 81,852 | -0.23(-1.11%) |
Apr 29, 2014 | 20.40 | 20.85 | 20.30 | 20.66 | 78,776 | +0.31(+1.52%) |
Apr 28, 2014 | 20.56 | 20.62 | 20.25 | 20.35 | 104,982 | -0.10(-0.49%) |
Apr 25, 2014 | 20.64 | 20.84 | 20.08 | 20.45 | 80,167 | -0.26(-1.26%) |
Apr 24, 2014 | 20.75 | 21.00 | 20.64 | 20.71 | 106,843 | +0.06(+0.29%) |
Apr 23, 2014 | 20.65 | 20.90 | 20.53 | 20.65 | 118,818 | +0.02(+0.10%) |
Apr 22, 2014 | 20.43 | 20.80 | 20.27 | 20.63 | 83,389 | +0.25(+1.23%) |
Apr 21, 2014 | 20.35 | 20.42 | 20.21 | 20.38 | 25,112 | +0.03(+0.15%) |
Apr 17, 2014 | 20.36 | 20.35 | 20.35 | 20.35 | 61,600 | -0.08(-0.39%) |
Apr 16, 2014 | 20.57 | 20.81 | 20.38 | 20.43 | 101,784 | -0.05(-0.24%) |
Apr 15, 2014 | 20.46 | 20.67 | 20.16 | 20.48 | 56,934 | +0.00(+0.00%) |
Apr 14, 2014 | 20.40 | 20.88 | 20.33 | 20.48 | 78,949 | +0.20(+0.99%) |
Apr 11, 2014 | 20.34 | 20.50 | 20.16 | 20.28 | 136,311 | -0.22(-1.07%) |
Apr 10, 2014 | 20.75 | 20.87 | 20.33 | 20.50 | 123,675 | -0.32(-1.54%) |
Apr 09, 2014 | 20.81 | 20.96 | 20.64 | 20.82 | 253,478 | +0.01(+0.05%) |
Apr 08, 2014 | 20.36 | 20.87 | 20.26 | 20.81 | 93,535 | +0.43(+2.11%) |
Apr 07, 2014 | 20.51 | 20.67 | 20.29 | 20.38 | 102,732 | -0.19(-0.92%) |
Apr 04, 2014 | 20.61 | 20.70 | 20.35 | 20.57 | 121,039 | +0.09(+0.44%) |
Apr 03, 2014 | 20.55 | 20.75 | 20.30 | 20.48 | 135,445 | +0.02(+0.10%) |
Apr 02, 2014 | 20.59 | 20.79 | 20.37 | 20.46 | 167,741 | -0.04(-0.20%) |