Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.22 | 22.45 | 21.68 | 22.11 | 184,537 | -0.10(-0.45%) |
Jun 27, 2014 | 22.12 | 22.43 | 21.75 | 22.21 | 620,860 | -0.06(-0.27%) |
Jun 26, 2014 | 22.33 | 22.51 | 22.16 | 22.27 | 120,808 | -0.04(-0.18%) |
Jun 25, 2014 | 22.00 | 22.40 | 21.91 | 22.31 | 243,079 | +0.18(+0.81%) |
Jun 24, 2014 | 23.26 | 23.26 | 22.02 | 22.13 | 258,749 | -1.26(-5.39%) |
Jun 23, 2014 | 24.11 | 24.11 | 23.25 | 23.39 | 163,237 | -0.59(-2.46%) |
Jun 20, 2014 | 24.16 | 24.22 | 23.89 | 23.98 | 180,778 | -0.04(-0.17%) |
Jun 19, 2014 | 24.35 | 24.35 | 23.91 | 24.02 | 100,367 | -0.19(-0.78%) |
Jun 18, 2014 | 24.06 | 24.44 | 23.96 | 24.21 | 144,531 | +0.07(+0.29%) |
Jun 17, 2014 | 22.37 | 24.40 | 21.87 | 24.14 | 262,798 | +1.71(+7.62%) |
Jun 16, 2014 | 22.76 | 22.82 | 22.26 | 22.43 | 154,133 | -0.27(-1.19%) |
Jun 13, 2014 | 23.12 | 23.12 | 22.57 | 22.70 | 82,395 | -0.30(-1.30%) |
Jun 12, 2014 | 23.64 | 23.64 | 22.86 | 23.00 | 77,897 | -0.60(-2.54%) |
Jun 11, 2014 | 23.79 | 23.99 | 23.58 | 23.60 | 100,693 | -0.32(-1.34%) |
Jun 10, 2014 | 24.11 | 24.11 | 23.34 | 23.92 | 258,029 | -0.09(-0.37%) |
Jun 06, 2014 | 23.72 | 24.10 | 23.55 | 24.01 | 109,996 | +0.45(+1.91%) |
Jun 05, 2014 | 23.19 | 23.63 | 22.86 | 23.56 | 201,315 | +0.48(+2.08%) |
Jun 04, 2014 | 22.95 | 24.01 | 22.79 | 23.08 | 424,201 | +0.02(+0.09%) |
Jun 03, 2014 | 22.71 | 23.13 | 22.57 | 23.06 | 187,743 | +0.34(+1.50%) |
Jun 02, 2014 | 22.79 | 22.82 | 21.98 | 22.72 | 222,370 | +0.02(+0.09%) |
May 30, 2014 | 22.62 | 22.79 | 22.07 | 22.70 | 208,122 | +0.15(+0.67%) |
May 29, 2014 | 22.64 | 22.83 | 22.11 | 22.55 | 229,848 | +0.06(+0.27%) |
May 28, 2014 | 22.73 | 22.93 | 22.48 | 22.49 | 95,897 | -0.36(-1.58%) |
May 27, 2014 | 22.25 | 23.03 | 22.25 | 22.85 | 151,405 | +0.67(+3.02%) |
May 23, 2014 | 22.00 | 22.18 | 22.18 | 22.18 | 148,700 | +0.40(+1.84%) |
May 22, 2014 | 20.85 | 21.83 | 20.48 | 21.78 | 57,887 | +0.99(+4.76%) |
May 21, 2014 | 20.83 | 21.17 | 20.57 | 20.79 | 91,352 | +0.01(+0.05%) |
May 20, 2014 | 20.68 | 20.92 | 20.20 | 20.78 | 158,400 | +0.11(+0.53%) |
May 19, 2014 | 20.91 | 21.31 | 20.56 | 20.67 | 86,033 | -0.31(-1.48%) |
May 16, 2014 | 20.76 | 21.00 | 20.57 | 20.98 | 87,868 | +0.17(+0.82%) |
May 15, 2014 | 20.89 | 21.31 | 20.70 | 20.81 | 121,613 | -0.23(-1.09%) |
May 14, 2014 | 21.21 | 21.47 | 20.96 | 21.04 | 170,774 | -0.19(-0.89%) |
May 13, 2014 | 21.78 | 21.89 | 21.18 | 21.23 | 91,080 | -0.54(-2.48%) |
May 12, 2014 | 21.11 | 21.92 | 21.11 | 21.77 | 152,035 | +0.72(+3.42%) |
May 09, 2014 | 20.57 | 21.09 | 20.49 | 21.05 | 151,720 | +0.37(+1.79%) |
May 08, 2014 | 21.28 | 21.53 | 20.58 | 20.68 | 109,027 | -0.58(-2.73%) |
May 07, 2014 | 21.16 | 21.37 | 20.71 | 21.26 | 433,851 | +0.19(+0.90%) |
May 06, 2014 | 20.89 | 21.27 | 20.89 | 21.07 | 197,048 | +0.04(+0.19%) |
May 05, 2014 | 21.34 | 21.84 | 20.97 | 21.03 | 86,229 | -0.50(-2.32%) |
May 02, 2014 | 21.20 | 21.69 | 21.20 | 21.53 | 153,944 | +0.33(+1.56%) |
May 01, 2014 | 21.37 | 21.45 | 20.92 | 21.20 | 226,960 | -0.25(-1.17%) |
Apr 30, 2014 | 21.16 | 21.55 | 20.72 | 21.45 | 222,273 | +0.27(+1.27%) |
Apr 29, 2014 | 21.14 | 21.36 | 20.16 | 21.18 | 289,248 | +0.19(+0.91%) |
Apr 28, 2014 | 20.92 | 21.20 | 20.32 | 20.99 | 253,787 | +0.04(+0.19%) |
Apr 25, 2014 | 21.37 | 21.37 | 20.56 | 20.95 | 406,695 | -0.60(-2.78%) |
Apr 24, 2014 | 20.00 | 21.81 | 19.21 | 21.55 | 972,593 | -2.37(-9.91%) |
Apr 23, 2014 | 24.30 | 24.33 | 23.82 | 23.92 | 140,198 | -0.49(-2.01%) |
Apr 22, 2014 | 24.48 | 25.15 | 24.26 | 24.41 | 174,946 | -0.05(-0.20%) |
Apr 21, 2014 | 24.43 | 24.63 | 24.32 | 24.46 | 88,954 | +0.11(+0.45%) |
Apr 17, 2014 | 24.30 | 24.35 | 24.35 | 24.35 | 99,400 | -0.05(-0.20%) |
Apr 16, 2014 | 24.50 | 24.59 | 24.03 | 24.40 | 113,790 | +0.07(+0.29%) |
Apr 15, 2014 | 24.64 | 24.72 | 23.84 | 24.33 | 254,327 | -0.14(-0.57%) |
Apr 14, 2014 | 25.31 | 25.66 | 24.24 | 24.47 | 143,917 | -0.52(-2.08%) |
Apr 11, 2014 | 24.74 | 25.43 | 24.74 | 24.99 | 227,327 | -0.02(-0.08%) |
Apr 10, 2014 | 25.62 | 25.65 | 24.76 | 25.01 | 186,234 | -0.66(-2.57%) |
Apr 09, 2014 | 25.37 | 25.75 | 25.19 | 25.67 | 143,114 | +0.35(+1.38%) |
Apr 08, 2014 | 25.68 | 26.12 | 25.22 | 25.32 | 288,819 | -0.41(-1.59%) |
Apr 07, 2014 | 25.86 | 27.01 | 25.62 | 25.73 | 124,183 | -0.32(-1.23%) |
Apr 04, 2014 | 27.13 | 27.13 | 25.89 | 26.05 | 226,317 | -1.03(-3.80%) |
Apr 03, 2014 | 27.21 | 27.36 | 26.82 | 27.08 | 134,222 | -0.05(-0.18%) |
Apr 02, 2014 | 27.52 | 27.58 | 27.02 | 27.13 | 139,041 | -0.41(-1.49%) |