Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.01 | 21.09 | 20.87 | 21.01 | 1,363,581 | -0.02(-0.11%) |
Jun 27, 2014 | 20.96 | 21.10 | 20.91 | 21.04 | 2,392,461 | +0.04(+0.20%) |
Jun 26, 2014 | 21.19 | 21.25 | 20.93 | 20.99 | 912,701 | -0.20(-0.94%) |
Jun 25, 2014 | 21.28 | 21.34 | 21.13 | 21.19 | 530,330 | -0.09(-0.42%) |
Jun 24, 2014 | 21.21 | 21.34 | 21.13 | 21.28 | 671,248 | +0.06(+0.28%) |
Jun 23, 2014 | 21.36 | 21.46 | 21.20 | 21.22 | 849,521 | -0.16(-0.73%) |
Jun 20, 2014 | 21.36 | 21.43 | 21.17 | 21.38 | 1,024,714 | +0.05(+0.23%) |
Jun 19, 2014 | 21.22 | 21.40 | 21.16 | 21.33 | 915,783 | +0.07(+0.34%) |
Jun 18, 2014 | 21.09 | 21.31 | 20.98 | 21.26 | 1,413,490 | +0.16(+0.74%) |
Jun 17, 2014 | 21.02 | 21.15 | 20.89 | 21.10 | 654,963 | +0.07(+0.31%) |
Jun 16, 2014 | 21.19 | 21.25 | 20.97 | 21.04 | 560,525 | -0.16(-0.74%) |
Jun 13, 2014 | 21.25 | 21.25 | 20.99 | 21.19 | 624,240 | -0.04(-0.20%) |
Jun 12, 2014 | 21.24 | 21.28 | 21.04 | 21.23 | 638,797 | -0.05(-0.23%) |
Jun 11, 2014 | 21.46 | 21.52 | 21.22 | 21.28 | 1,050,310 | -0.22(-1.03%) |
Jun 10, 2014 | 21.64 | 21.72 | 21.46 | 21.51 | 932,112 | -0.40(-1.81%) |
Jun 06, 2014 | 22.06 | 22.06 | 21.76 | 21.90 | 759,556 | -0.12(-0.55%) |
Jun 05, 2014 | 21.65 | 22.07 | 21.65 | 22.02 | 944,456 | +0.31(+1.44%) |
Jun 04, 2014 | 21.68 | 21.78 | 21.50 | 21.71 | 538,693 | +0.01(+0.03%) |
Jun 03, 2014 | 21.65 | 21.80 | 21.61 | 21.70 | 550,185 | +0.02(+0.11%) |
Jun 02, 2014 | 21.33 | 21.74 | 21.28 | 21.68 | 1,133,633 | +0.40(+1.86%) |
May 30, 2014 | 21.23 | 21.45 | 21.23 | 21.28 | 1,773,246 | +0.03(+0.14%) |
May 29, 2014 | 21.32 | 21.36 | 21.23 | 21.25 | 1,369,644 | -0.05(-0.25%) |
May 28, 2014 | 21.41 | 21.43 | 21.17 | 21.31 | 1,230,641 | -0.14(-0.64%) |
May 27, 2014 | 21.35 | 21.51 | 21.28 | 21.45 | 805,457 | +0.20(+0.93%) |
May 23, 2014 | 21.14 | 21.25 | 21.25 | 21.25 | 601,954 | +0.07(+0.31%) |
May 22, 2014 | 21.19 | 21.25 | 21.11 | 21.18 | 587,956 | +0.00(+0.00%) |
May 21, 2014 | 21.23 | 21.37 | 21.08 | 21.18 | 1,440,618 | -0.07(-0.31%) |
May 20, 2014 | 21.38 | 21.49 | 21.22 | 21.25 | 1,216,515 | -0.09(-0.42%) |
May 19, 2014 | 21.41 | 21.48 | 21.27 | 21.34 | 804,332 | -0.09(-0.42%) |
May 16, 2014 | 21.31 | 21.43 | 21.25 | 21.43 | 1,621,165 | +0.14(+0.65%) |
May 15, 2014 | 21.39 | 21.46 | 21.20 | 21.29 | 991,396 | -0.10(-0.48%) |
May 14, 2014 | 21.46 | 21.48 | 21.29 | 21.39 | 1,039,043 | -0.06(-0.28%) |
May 13, 2014 | 21.61 | 21.82 | 21.43 | 21.45 | 366,113 | -0.16(-0.75%) |
May 12, 2014 | 21.59 | 21.75 | 21.51 | 21.61 | 1,190,896 | +0.07(+0.33%) |
May 09, 2014 | 21.60 | 21.62 | 21.45 | 21.54 | 683,042 | -0.05(-0.25%) |
May 08, 2014 | 21.53 | 21.69 | 21.46 | 21.60 | 796,482 | +0.05(+0.25%) |
May 07, 2014 | 21.34 | 21.58 | 21.31 | 21.54 | 1,023,575 | +0.20(+0.93%) |
May 06, 2014 | 21.42 | 21.42 | 21.28 | 21.34 | 425,157 | -0.09(-0.42%) |
May 05, 2014 | 21.30 | 21.47 | 21.24 | 21.43 | 498,558 | +0.03(+0.14%) |
May 02, 2014 | 21.33 | 21.46 | 21.22 | 21.40 | 1,016,657 | +0.05(+0.25%) |
May 01, 2014 | 21.41 | 21.44 | 21.12 | 21.35 | 1,589,687 | -0.09(-0.42%) |
Apr 30, 2014 | 21.34 | 21.53 | 21.22 | 21.44 | 1,597,366 | -0.15(-0.70%) |
Apr 29, 2014 | 21.58 | 21.69 | 21.39 | 21.59 | 989,209 | +0.02(+0.11%) |
Apr 28, 2014 | 21.44 | 21.58 | 21.32 | 21.57 | 704,406 | +0.22(+1.01%) |
Apr 25, 2014 | 21.46 | 21.47 | 21.33 | 21.35 | 745,361 | -0.14(-0.67%) |
Apr 24, 2014 | 21.34 | 21.49 | 21.24 | 21.49 | 569,042 | +0.19(+0.87%) |
Apr 23, 2014 | 21.47 | 21.49 | 21.24 | 21.31 | 972,087 | -0.15(-0.70%) |
Apr 22, 2014 | 21.30 | 21.46 | 21.11 | 21.46 | 1,116,242 | +0.18(+0.84%) |
Apr 21, 2014 | 21.21 | 21.35 | 21.17 | 21.28 | 589,353 | +0.07(+0.31%) |
Apr 17, 2014 | 21.55 | 21.21 | 21.21 | 21.21 | 4,095,373 | -0.34(-1.58%) |
Apr 16, 2014 | 21.55 | 21.66 | 21.44 | 21.55 | 1,806,213 | +0.07(+0.31%) |
Apr 15, 2014 | 21.19 | 21.53 | 21.14 | 21.49 | 1,321,591 | +0.35(+1.67%) |
Apr 14, 2014 | 20.94 | 21.31 | 20.85 | 21.13 | 1,938,165 | +0.33(+1.58%) |
Apr 11, 2014 | 20.94 | 21.13 | 20.81 | 20.81 | 2,663,435 | -0.20(-0.97%) |
Apr 10, 2014 | 21.36 | 21.49 | 21.00 | 21.01 | 1,801,069 | -0.27(-1.26%) |
Apr 09, 2014 | 21.31 | 21.38 | 21.10 | 21.28 | 902,222 | +0.02(+0.08%) |
Apr 08, 2014 | 21.15 | 21.28 | 21.03 | 21.26 | 647,080 | +0.13(+0.59%) |
Apr 07, 2014 | 20.89 | 21.30 | 20.88 | 21.13 | 1,156,668 | +0.21(+1.00%) |
Apr 04, 2014 | 20.99 | 21.12 | 20.89 | 20.93 | 848,422 | -0.05(-0.26%) |
Apr 03, 2014 | 21.06 | 21.13 | 20.89 | 20.98 | 1,200,306 | -0.02(-0.11%) |
Apr 02, 2014 | 21.02 | 21.15 | 20.91 | 21.00 | 822,616 | -0.02(-0.11%) |