Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.98 | 20.18 | 19.91 | 20.06 | 1,088,939 | +0.08(+0.41%) |
Jun 27, 2014 | 19.84 | 20.00 | 19.78 | 19.98 | 2,587,407 | -0.01(-0.04%) |
Jun 26, 2014 | 20.06 | 20.10 | 19.81 | 19.99 | 656,345 | -0.10(-0.52%) |
Jun 25, 2014 | 19.85 | 20.10 | 19.78 | 20.09 | 1,051,331 | +0.34(+1.70%) |
Jun 24, 2014 | 20.44 | 20.44 | 19.76 | 19.76 | 1,528,763 | -0.71(-3.46%) |
Jun 23, 2014 | 20.69 | 20.72 | 20.45 | 20.47 | 487,757 | -0.19(-0.94%) |
Jun 20, 2014 | 20.91 | 20.92 | 20.58 | 20.66 | 1,140,987 | -0.17(-0.82%) |
Jun 19, 2014 | 20.85 | 20.91 | 20.80 | 20.83 | 476,868 | -0.01(-0.07%) |
Jun 18, 2014 | 20.79 | 20.89 | 20.48 | 20.85 | 622,994 | +0.04(+0.18%) |
Jun 17, 2014 | 20.72 | 21.02 | 20.67 | 20.81 | 991,707 | +0.04(+0.22%) |
Jun 16, 2014 | 20.69 | 20.88 | 20.61 | 20.76 | 754,327 | +0.01(+0.04%) |
Jun 13, 2014 | 20.61 | 20.79 | 20.50 | 20.76 | 696,246 | +0.17(+0.83%) |
Jun 12, 2014 | 20.70 | 20.88 | 20.54 | 20.59 | 1,120,676 | -0.16(-0.79%) |
Jun 11, 2014 | 20.76 | 20.88 | 20.59 | 20.75 | 796,865 | -0.12(-0.57%) |
Jun 10, 2014 | 20.72 | 20.95 | 20.63 | 20.87 | 775,685 | +0.19(+0.94%) |
Jun 06, 2014 | 20.46 | 20.69 | 20.35 | 20.68 | 1,839,865 | +0.32(+1.57%) |
Jun 05, 2014 | 20.32 | 20.52 | 20.12 | 20.35 | 800,117 | +0.03(+0.15%) |
Jun 04, 2014 | 20.29 | 20.42 | 20.20 | 20.32 | 1,138,152 | +0.03(+0.15%) |
Jun 03, 2014 | 20.11 | 20.38 | 20.10 | 20.30 | 1,713,194 | +0.15(+0.74%) |
Jun 02, 2014 | 20.30 | 20.43 | 20.12 | 20.15 | 883,704 | -0.16(-0.81%) |
May 30, 2014 | 20.25 | 20.44 | 20.20 | 20.31 | 1,202,773 | +0.16(+0.78%) |
May 29, 2014 | 20.13 | 20.18 | 19.98 | 20.15 | 935,909 | +0.13(+0.63%) |
May 28, 2014 | 20.09 | 20.26 | 20.03 | 20.03 | 1,069,106 | -0.11(-0.56%) |
May 27, 2014 | 19.99 | 20.21 | 19.97 | 20.14 | 1,442,145 | +0.29(+1.46%) |
May 23, 2014 | 19.81 | 19.85 | 19.85 | 19.85 | 2,395,894 | -0.09(-0.43%) |
May 22, 2014 | 19.80 | 19.98 | 19.69 | 19.93 | 1,259,966 | +0.14(+0.70%) |
May 21, 2014 | 20.12 | 20.21 | 19.75 | 19.80 | 1,133,584 | -0.19(-0.93%) |
May 20, 2014 | 20.22 | 20.27 | 19.75 | 19.98 | 1,485,131 | -0.28(-1.40%) |
May 19, 2014 | 20.21 | 20.62 | 20.17 | 20.27 | 1,046,790 | +0.03(+0.15%) |
May 16, 2014 | 20.35 | 20.42 | 20.07 | 20.24 | 1,631,061 | -0.13(-0.62%) |
May 15, 2014 | 20.46 | 20.56 | 20.24 | 20.36 | 847,241 | -0.14(-0.69%) |
May 14, 2014 | 20.85 | 20.87 | 20.47 | 20.50 | 724,904 | -0.43(-2.06%) |
May 13, 2014 | 21.05 | 21.14 | 20.87 | 20.94 | 759,987 | -0.15(-0.71%) |
May 12, 2014 | 21.00 | 21.39 | 20.98 | 21.09 | 894,285 | +0.22(+1.04%) |
May 09, 2014 | 20.60 | 20.91 | 20.59 | 20.87 | 457,793 | +0.17(+0.83%) |
May 08, 2014 | 20.91 | 21.29 | 20.68 | 20.70 | 1,011,587 | -0.17(-0.82%) |
May 07, 2014 | 20.44 | 20.88 | 20.12 | 20.87 | 1,068,560 | +0.51(+2.53%) |
May 06, 2014 | 20.61 | 20.64 | 20.29 | 20.35 | 683,757 | -0.27(-1.33%) |
May 05, 2014 | 20.41 | 20.65 | 20.25 | 20.63 | 698,055 | +0.08(+0.40%) |
May 02, 2014 | 20.46 | 20.89 | 20.43 | 20.55 | 747,677 | +0.13(+0.65%) |
May 01, 2014 | 20.76 | 20.78 | 20.35 | 20.41 | 1,005,389 | -0.38(-1.81%) |
Apr 30, 2014 | 20.50 | 20.84 | 20.45 | 20.79 | 677,143 | +0.27(+1.33%) |
Apr 29, 2014 | 20.52 | 20.82 | 20.49 | 20.52 | 1,114,007 | +0.11(+0.54%) |
Apr 28, 2014 | 20.58 | 20.96 | 20.40 | 20.41 | 1,817,482 | -0.13(-0.61%) |
Apr 25, 2014 | 20.89 | 21.02 | 20.02 | 20.53 | 2,164,181 | -0.75(-3.51%) |
Apr 24, 2014 | 21.26 | 21.48 | 21.14 | 21.28 | 1,283,341 | +0.07(+0.35%) |
Apr 23, 2014 | 21.29 | 21.36 | 21.21 | 21.21 | 801,404 | -0.03(-0.14%) |
Apr 22, 2014 | 21.00 | 21.31 | 20.95 | 21.24 | 679,724 | +0.24(+1.16%) |
Apr 21, 2014 | 21.10 | 21.11 | 20.87 | 20.99 | 749,788 | -0.13(-0.63%) |
Apr 17, 2014 | 21.08 | 21.12 | 21.12 | 21.12 | 635,898 | +0.04(+0.21%) |
Apr 16, 2014 | 20.86 | 21.10 | 20.81 | 21.08 | 790,872 | +0.38(+1.82%) |
Apr 15, 2014 | 20.21 | 20.72 | 20.06 | 20.70 | 1,341,207 | +0.48(+2.38%) |
Apr 14, 2014 | 20.30 | 20.34 | 20.03 | 20.22 | 1,119,835 | +0.12(+0.59%) |
Apr 11, 2014 | 20.24 | 20.46 | 20.05 | 20.10 | 926,631 | -0.27(-1.31%) |
Apr 10, 2014 | 20.80 | 20.81 | 20.30 | 20.37 | 1,072,801 | -0.41(-1.99%) |
Apr 09, 2014 | 20.75 | 20.85 | 20.61 | 20.78 | 754,710 | +0.14(+0.68%) |
Apr 08, 2014 | 20.52 | 20.68 | 20.22 | 20.64 | 895,427 | +0.13(+0.65%) |
Apr 07, 2014 | 20.63 | 20.84 | 20.43 | 20.51 | 1,568,177 | -0.67(-3.18%) |
Apr 04, 2014 | 21.29 | 21.66 | 21.04 | 21.18 | 1,856,405 | -0.05(-0.24%) |
Apr 03, 2014 | 21.01 | 21.26 | 20.96 | 21.24 | 1,071,187 | +0.28(+1.34%) |
Apr 02, 2014 | 20.64 | 20.96 | 20.58 | 20.95 | 893,982 | +0.33(+1.61%) |