Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.48 | 25.81 | 25.46 | 25.78 | 455,529 | +0.23(+0.90%) |
Jun 27, 2014 | 25.28 | 25.59 | 25.28 | 25.55 | 462,532 | +0.21(+0.82%) |
Jun 26, 2014 | 25.21 | 25.36 | 25.03 | 25.34 | 394,099 | +0.16(+0.63%) |
Jun 25, 2014 | 25.03 | 25.31 | 24.85 | 25.18 | 315,963 | +0.05(+0.19%) |
Jun 24, 2014 | 25.20 | 25.41 | 24.99 | 25.14 | 383,345 | -0.11(-0.44%) |
Jun 23, 2014 | 25.51 | 25.58 | 25.21 | 25.25 | 432,701 | -0.34(-1.34%) |
Jun 20, 2014 | 25.40 | 25.61 | 25.30 | 25.59 | 1,921,819 | +0.21(+0.85%) |
Jun 19, 2014 | 25.40 | 25.42 | 25.22 | 25.38 | 354,137 | +0.00(+0.00%) |
Jun 18, 2014 | 24.95 | 25.40 | 24.72 | 25.38 | 650,553 | +0.42(+1.69%) |
Jun 17, 2014 | 24.13 | 25.13 | 24.07 | 24.95 | 727,318 | +0.76(+3.12%) |
Jun 16, 2014 | 24.16 | 24.25 | 24.08 | 24.20 | 298,864 | -0.09(-0.36%) |
Jun 13, 2014 | 24.41 | 24.41 | 24.17 | 24.29 | 409,390 | -0.06(-0.23%) |
Jun 12, 2014 | 24.35 | 24.35 | 24.14 | 24.34 | 501,327 | +0.01(+0.03%) |
Jun 11, 2014 | 23.96 | 24.42 | 23.90 | 24.33 | 621,074 | +0.23(+0.96%) |
Jun 10, 2014 | 23.70 | 24.12 | 23.64 | 24.10 | 744,634 | +0.64(+2.75%) |
Jun 06, 2014 | 23.35 | 23.51 | 23.24 | 23.46 | 217,920 | +0.17(+0.72%) |
Jun 05, 2014 | 22.98 | 23.39 | 22.93 | 23.29 | 325,871 | +0.37(+1.60%) |
Jun 04, 2014 | 22.85 | 22.95 | 22.70 | 22.92 | 231,503 | +0.02(+0.07%) |
Jun 03, 2014 | 22.78 | 22.96 | 22.74 | 22.91 | 301,731 | +0.04(+0.17%) |
Jun 02, 2014 | 22.77 | 22.88 | 22.45 | 22.87 | 310,426 | +0.07(+0.31%) |
May 30, 2014 | 22.65 | 22.87 | 22.57 | 22.80 | 352,572 | +0.00(+0.00%) |
May 29, 2014 | 22.92 | 22.98 | 22.66 | 22.80 | 234,798 | -0.06(-0.28%) |
May 28, 2014 | 22.70 | 22.96 | 22.48 | 22.86 | 465,978 | +0.09(+0.38%) |
May 27, 2014 | 22.51 | 22.80 | 22.30 | 22.77 | 348,291 | +0.39(+1.74%) |
May 23, 2014 | 22.22 | 22.38 | 22.38 | 22.38 | 289,706 | +0.11(+0.50%) |
May 22, 2014 | 22.22 | 22.33 | 22.11 | 22.27 | 193,826 | +0.14(+0.65%) |
May 21, 2014 | 22.06 | 22.21 | 22.06 | 22.13 | 357,951 | +0.15(+0.69%) |
May 20, 2014 | 22.18 | 22.23 | 21.87 | 21.98 | 336,687 | -0.25(-1.15%) |
May 19, 2014 | 22.08 | 22.34 | 22.02 | 22.23 | 402,143 | +0.09(+0.40%) |
May 16, 2014 | 21.95 | 22.15 | 21.86 | 22.14 | 503,924 | +0.22(+1.02%) |
May 15, 2014 | 21.76 | 22.08 | 21.48 | 21.92 | 636,849 | +0.13(+0.58%) |
May 14, 2014 | 21.97 | 22.08 | 21.74 | 21.79 | 394,304 | -0.18(-0.83%) |
May 13, 2014 | 22.22 | 22.22 | 21.85 | 21.98 | 604,458 | -0.26(-1.18%) |
May 12, 2014 | 21.87 | 22.30 | 21.74 | 22.24 | 528,723 | +0.49(+2.23%) |
May 09, 2014 | 21.96 | 21.96 | 21.59 | 21.75 | 643,406 | -0.24(-1.09%) |
May 08, 2014 | 21.74 | 22.25 | 21.64 | 21.99 | 492,535 | +0.18(+0.80%) |
May 07, 2014 | 21.76 | 21.83 | 21.43 | 21.82 | 417,735 | +0.13(+0.62%) |
May 06, 2014 | 21.67 | 21.90 | 21.62 | 21.68 | 277,095 | -0.11(-0.51%) |
May 05, 2014 | 21.76 | 21.87 | 21.44 | 21.79 | 309,371 | -0.13(-0.58%) |
May 02, 2014 | 21.42 | 22.16 | 21.36 | 21.92 | 553,534 | +0.40(+1.88%) |
May 01, 2014 | 21.69 | 21.84 | 21.09 | 21.52 | 850,484 | -0.10(-0.48%) |
Apr 30, 2014 | 21.14 | 21.87 | 20.78 | 21.62 | 1,207,236 | +0.48(+2.28%) |
Apr 29, 2014 | 21.37 | 21.52 | 21.13 | 21.14 | 384,931 | -0.09(-0.41%) |
Apr 28, 2014 | 21.37 | 21.56 | 20.85 | 21.22 | 349,802 | -0.06(-0.26%) |
Apr 25, 2014 | 21.68 | 21.68 | 21.13 | 21.28 | 311,428 | -0.43(-1.97%) |
Apr 24, 2014 | 21.98 | 22.16 | 21.47 | 21.71 | 268,445 | -0.12(-0.54%) |
Apr 23, 2014 | 21.87 | 21.98 | 21.70 | 21.83 | 332,442 | -0.06(-0.25%) |
Apr 22, 2014 | 21.67 | 22.02 | 21.56 | 21.88 | 405,384 | +0.23(+1.06%) |
Apr 21, 2014 | 21.85 | 21.89 | 21.56 | 21.65 | 256,417 | -0.18(-0.83%) |
Apr 17, 2014 | 21.68 | 21.83 | 21.83 | 21.83 | 282,196 | +0.19(+0.88%) |
Apr 16, 2014 | 21.79 | 21.79 | 21.43 | 21.64 | 235,802 | +0.02(+0.11%) |
Apr 15, 2014 | 21.51 | 21.72 | 21.12 | 21.62 | 209,445 | +0.22(+1.04%) |
Apr 14, 2014 | 21.61 | 21.64 | 21.26 | 21.40 | 258,840 | +0.02(+0.11%) |
Apr 11, 2014 | 21.45 | 21.62 | 21.26 | 21.37 | 244,676 | -0.20(-0.92%) |
Apr 10, 2014 | 22.24 | 22.31 | 21.49 | 21.57 | 298,842 | -0.63(-2.85%) |
Apr 09, 2014 | 22.02 | 22.23 | 21.83 | 22.21 | 193,729 | +0.32(+1.48%) |
Apr 08, 2014 | 21.91 | 22.09 | 21.65 | 21.88 | 318,220 | +0.00(+0.00%) |
Apr 07, 2014 | 22.35 | 22.55 | 21.75 | 21.88 | 279,005 | -0.48(-2.16%) |
Apr 04, 2014 | 23.33 | 23.33 | 22.36 | 22.36 | 408,317 | -0.77(-3.32%) |
Apr 03, 2014 | 23.25 | 23.31 | 22.92 | 23.13 | 208,537 | -0.05(-0.20%) |
Apr 02, 2014 | 23.20 | 23.35 | 23.00 | 23.18 | 266,505 | +0.06(+0.24%) |