Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.97 | 22.12 | 21.87 | 22.06 | 6,628,686 | +0.13(+0.61%) |
Jun 27, 2014 | 21.88 | 22.02 | 21.84 | 21.92 | 16,466,936 | +0.02(+0.11%) |
Jun 26, 2014 | 21.86 | 21.91 | 21.68 | 21.90 | 4,937,718 | +0.02(+0.08%) |
Jun 25, 2014 | 21.86 | 21.90 | 21.61 | 21.88 | 10,041,249 | -0.09(-0.39%) |
Jun 24, 2014 | 21.94 | 22.10 | 21.92 | 21.96 | 10,471,184 | +0.06(+0.28%) |
Jun 23, 2014 | 21.92 | 21.92 | 21.72 | 21.90 | 9,839,971 | -0.01(-0.06%) |
Jun 20, 2014 | 21.69 | 22.20 | 21.60 | 21.92 | 15,544,560 | +0.38(+1.78%) |
Jun 19, 2014 | 21.35 | 21.53 | 21.22 | 21.53 | 11,640,278 | +0.20(+0.94%) |
Jun 18, 2014 | 21.29 | 21.39 | 21.06 | 21.33 | 11,097,521 | +0.06(+0.29%) |
Jun 17, 2014 | 21.52 | 21.58 | 21.26 | 21.27 | 11,852,489 | -0.25(-1.16%) |
Jun 16, 2014 | 21.42 | 21.60 | 21.29 | 21.52 | 8,931,367 | +0.12(+0.54%) |
Jun 13, 2014 | 21.27 | 21.41 | 21.19 | 21.40 | 4,950,587 | +0.17(+0.80%) |
Jun 12, 2014 | 21.23 | 21.29 | 21.14 | 21.23 | 7,077,468 | +0.01(+0.03%) |
Jun 11, 2014 | 21.27 | 21.32 | 21.17 | 21.23 | 4,724,905 | -0.10(-0.48%) |
Jun 10, 2014 | 21.27 | 21.40 | 21.23 | 21.33 | 6,519,768 | -0.01(-0.03%) |
Jun 06, 2014 | 21.21 | 21.46 | 21.11 | 21.34 | 9,438,831 | +0.28(+1.33%) |
Jun 05, 2014 | 20.81 | 21.14 | 20.77 | 21.06 | 9,654,077 | +0.35(+1.67%) |
Jun 04, 2014 | 20.64 | 20.85 | 20.58 | 20.71 | 9,095,405 | +0.14(+0.68%) |
Jun 03, 2014 | 20.49 | 20.61 | 20.41 | 20.57 | 10,167,512 | +0.06(+0.30%) |
Jun 02, 2014 | 20.35 | 20.56 | 20.27 | 20.51 | 6,938,103 | +0.20(+0.99%) |
May 30, 2014 | 20.38 | 20.40 | 20.23 | 20.31 | 14,223,380 | -0.13(-0.63%) |
May 29, 2014 | 20.47 | 20.52 | 20.36 | 20.44 | 7,166,197 | +0.01(+0.03%) |
May 28, 2014 | 20.51 | 20.54 | 20.25 | 20.43 | 16,953,936 | -0.01(-0.03%) |
May 27, 2014 | 20.53 | 20.57 | 20.38 | 20.44 | 6,337,847 | -0.05(-0.24%) |
May 23, 2014 | 20.67 | 20.49 | 20.49 | 20.49 | 6,332,418 | -0.11(-0.52%) |
May 22, 2014 | 20.36 | 20.60 | 20.36 | 20.59 | 5,687,844 | +0.25(+1.24%) |
May 21, 2014 | 20.26 | 20.37 | 20.21 | 20.34 | 6,346,616 | +0.12(+0.57%) |
May 20, 2014 | 20.27 | 20.32 | 20.16 | 20.22 | 9,414,819 | -0.04(-0.21%) |
May 19, 2014 | 20.31 | 20.39 | 20.15 | 20.27 | 11,646,279 | -0.08(-0.39%) |
May 16, 2014 | 20.38 | 20.50 | 20.26 | 20.35 | 17,011,694 | +0.00(+0.00%) |
May 15, 2014 | 20.53 | 20.58 | 20.08 | 20.35 | 17,093,842 | +0.17(+0.84%) |
May 14, 2014 | 19.80 | 20.29 | 19.78 | 20.18 | 8,771,070 | +0.44(+2.25%) |
May 13, 2014 | 19.71 | 19.78 | 19.64 | 19.73 | 6,827,554 | +0.04(+0.19%) |
May 12, 2014 | 19.68 | 19.81 | 19.53 | 19.70 | 9,191,473 | +0.14(+0.72%) |
May 09, 2014 | 19.77 | 19.84 | 19.53 | 19.56 | 7,387,106 | -0.22(-1.14%) |
May 08, 2014 | 19.94 | 20.10 | 19.73 | 19.78 | 7,584,097 | -0.16(-0.79%) |
May 07, 2014 | 19.90 | 19.99 | 19.81 | 19.94 | 6,646,155 | +0.14(+0.71%) |
May 06, 2014 | 19.99 | 20.03 | 19.70 | 19.80 | 10,862,330 | -0.12(-0.58%) |
May 05, 2014 | 19.80 | 19.99 | 19.80 | 19.91 | 6,492,249 | +0.01(+0.06%) |
May 02, 2014 | 19.82 | 20.00 | 19.80 | 19.90 | 8,468,953 | +0.07(+0.37%) |
May 01, 2014 | 19.90 | 19.93 | 19.65 | 19.83 | 9,790,368 | -0.04(-0.18%) |
Apr 30, 2014 | 20.03 | 20.04 | 19.82 | 19.87 | 7,721,800 | -0.22(-1.09%) |
Apr 29, 2014 | 19.85 | 20.19 | 19.77 | 20.09 | 9,117,612 | +0.39(+1.98%) |
Apr 28, 2014 | 19.90 | 20.04 | 19.62 | 19.70 | 11,419,358 | -0.12(-0.61%) |
Apr 25, 2014 | 20.23 | 20.23 | 19.82 | 19.82 | 11,844,337 | -0.41(-2.02%) |
Apr 24, 2014 | 20.25 | 20.35 | 20.18 | 20.23 | 8,658,854 | +0.04(+0.21%) |
Apr 23, 2014 | 20.15 | 20.41 | 20.11 | 20.18 | 8,991,161 | +0.10(+0.48%) |
Apr 22, 2014 | 20.08 | 20.17 | 19.91 | 20.09 | 7,752,152 | +0.03(+0.15%) |
Apr 21, 2014 | 20.36 | 20.41 | 19.91 | 20.06 | 8,832,074 | -0.22(-1.10%) |
Apr 17, 2014 | 19.58 | 20.28 | 20.28 | 20.28 | 16,052,615 | +0.28(+1.38%) |
Apr 16, 2014 | 19.88 | 20.03 | 19.82 | 20.00 | 9,002,526 | +0.25(+1.25%) |
Apr 15, 2014 | 19.45 | 19.78 | 19.40 | 19.76 | 9,030,359 | +0.28(+1.42%) |
Apr 14, 2014 | 19.63 | 19.63 | 19.36 | 19.48 | 7,132,160 | +0.09(+0.46%) |
Apr 11, 2014 | 19.60 | 19.73 | 19.35 | 19.39 | 7,523,522 | -0.23(-1.19%) |
Apr 10, 2014 | 19.77 | 19.97 | 19.54 | 19.63 | 7,442,540 | -0.14(-0.73%) |
Apr 09, 2014 | 19.87 | 19.87 | 19.55 | 19.77 | 14,576,559 | -0.08(-0.39%) |
Apr 08, 2014 | 19.41 | 19.87 | 19.36 | 19.85 | 9,217,142 | +0.49(+2.51%) |
Apr 07, 2014 | 19.81 | 19.82 | 19.34 | 19.36 | 8,451,794 | -0.47(-2.36%) |
Apr 04, 2014 | 19.88 | 20.06 | 19.76 | 19.83 | 7,006,728 | +0.04(+0.18%) |
Apr 03, 2014 | 19.78 | 19.82 | 19.69 | 19.79 | 5,361,017 | +0.09(+0.46%) |
Apr 02, 2014 | 19.72 | 19.75 | 19.62 | 19.70 | 5,163,935 | -0.04(-0.21%) |