Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.16 | 19.25 | 18.99 | 19.16 | 749,545 | +0.04(+0.21%) |
Jun 27, 2014 | 19.26 | 19.50 | 18.86 | 19.12 | 14,560,814 | -0.19(-0.98%) |
Jun 26, 2014 | 19.26 | 19.44 | 19.16 | 19.31 | 754,128 | +0.04(+0.21%) |
Jun 25, 2014 | 19.07 | 19.45 | 19.00 | 19.27 | 1,438,871 | -0.01(-0.05%) |
Jun 24, 2014 | 19.28 | 19.40 | 19.18 | 19.28 | 1,276,159 | -0.04(-0.21%) |
Jun 23, 2014 | 19.40 | 19.44 | 19.19 | 19.32 | 947,397 | -0.03(-0.16%) |
Jun 20, 2014 | 19.47 | 19.85 | 19.32 | 19.35 | 4,337,947 | -0.05(-0.26%) |
Jun 19, 2014 | 19.46 | 19.75 | 19.32 | 19.40 | 1,032,536 | +0.04(+0.21%) |
Jun 18, 2014 | 19.38 | 19.63 | 19.32 | 19.36 | 929,400 | +0.03(+0.16%) |
Jun 17, 2014 | 19.47 | 19.69 | 19.22 | 19.33 | 1,154,957 | -0.19(-0.97%) |
Jun 16, 2014 | 19.57 | 19.84 | 19.26 | 19.52 | 1,895,948 | -0.02(-0.10%) |
Jun 13, 2014 | 19.40 | 19.76 | 19.19 | 19.54 | 688,953 | +0.18(+0.93%) |
Jun 12, 2014 | 19.45 | 19.75 | 19.25 | 19.36 | 852,566 | -0.09(-0.46%) |
Jun 11, 2014 | 19.69 | 19.83 | 18.51 | 19.45 | 765,120 | -0.35(-1.77%) |
Jun 10, 2014 | 19.43 | 19.80 | 18.75 | 19.80 | 1,158,070 | +1.32(+7.14%) |
Jun 06, 2014 | 18.44 | 18.60 | 18.31 | 18.48 | 545,751 | +0.14(+0.76%) |
Jun 05, 2014 | 18.36 | 18.39 | 18.14 | 18.34 | 1,183,107 | +0.06(+0.33%) |
Jun 04, 2014 | 18.12 | 18.36 | 17.78 | 18.28 | 882,438 | +0.10(+0.55%) |
Jun 03, 2014 | 18.17 | 18.25 | 17.94 | 18.18 | 450,456 | -0.01(-0.05%) |
Jun 02, 2014 | 18.18 | 18.38 | 17.96 | 18.19 | 288,236 | -0.03(-0.16%) |
May 30, 2014 | 18.31 | 18.40 | 17.94 | 18.22 | 509,760 | -0.04(-0.22%) |
May 29, 2014 | 17.88 | 18.34 | 17.64 | 18.26 | 544,214 | +0.26(+1.42%) |
May 28, 2014 | 18.64 | 18.64 | 17.83 | 18.00 | 487,469 | -0.71(-3.82%) |
May 27, 2014 | 17.82 | 18.77 | 17.42 | 18.72 | 3,891,785 | +0.68(+3.77%) |
May 23, 2014 | 18.03 | 18.04 | 18.04 | 18.04 | 322,300 | +0.03(+0.17%) |
May 22, 2014 | 17.93 | 18.22 | 17.87 | 18.01 | 291,389 | +0.08(+0.45%) |
May 21, 2014 | 17.98 | 18.24 | 17.84 | 17.93 | 183,418 | -0.04(-0.22%) |
May 20, 2014 | 17.88 | 18.18 | 17.77 | 17.97 | 276,731 | +0.06(+0.34%) |
May 19, 2014 | 17.64 | 18.00 | 17.53 | 17.91 | 132,522 | +0.25(+1.42%) |
May 16, 2014 | 17.95 | 17.95 | 17.33 | 17.66 | 184,266 | -0.33(-1.83%) |
May 15, 2014 | 18.28 | 18.60 | 17.85 | 17.99 | 286,334 | -0.36(-1.96%) |
May 14, 2014 | 18.48 | 18.87 | 18.13 | 18.35 | 402,978 | -0.11(-0.60%) |
May 13, 2014 | 18.56 | 18.78 | 18.36 | 18.46 | 346,419 | -0.05(-0.27%) |
May 12, 2014 | 18.36 | 18.73 | 18.30 | 18.51 | 231,355 | +0.21(+1.15%) |
May 09, 2014 | 18.15 | 18.40 | 18.10 | 18.30 | 136,305 | -0.02(-0.11%) |
May 08, 2014 | 18.11 | 18.84 | 16.80 | 18.32 | 775,961 | -0.69(-3.63%) |
May 07, 2014 | 19.06 | 19.20 | 18.82 | 19.01 | 145,976 | -0.11(-0.58%) |
May 06, 2014 | 19.17 | 19.33 | 18.81 | 19.12 | 207,130 | -0.05(-0.26%) |
May 05, 2014 | 19.69 | 19.69 | 19.06 | 19.17 | 111,797 | -0.59(-2.99%) |
May 02, 2014 | 19.94 | 20.25 | 19.63 | 19.76 | 127,998 | -0.23(-1.15%) |
May 01, 2014 | 20.37 | 20.49 | 19.76 | 19.99 | 102,810 | -0.44(-2.15%) |
Apr 30, 2014 | 20.55 | 20.60 | 20.35 | 20.43 | 81,852 | -0.23(-1.11%) |
Apr 29, 2014 | 20.40 | 20.85 | 20.30 | 20.66 | 78,776 | +0.31(+1.52%) |
Apr 28, 2014 | 20.56 | 20.62 | 20.25 | 20.35 | 104,982 | -0.10(-0.49%) |
Apr 25, 2014 | 20.64 | 20.84 | 20.08 | 20.45 | 80,167 | -0.26(-1.26%) |
Apr 24, 2014 | 20.75 | 21.00 | 20.64 | 20.71 | 106,843 | +0.06(+0.29%) |
Apr 23, 2014 | 20.65 | 20.90 | 20.53 | 20.65 | 118,818 | +0.02(+0.10%) |
Apr 22, 2014 | 20.43 | 20.80 | 20.27 | 20.63 | 83,389 | +0.25(+1.23%) |
Apr 21, 2014 | 20.35 | 20.42 | 20.21 | 20.38 | 25,112 | +0.03(+0.15%) |
Apr 17, 2014 | 20.36 | 20.35 | 20.35 | 20.35 | 61,600 | -0.08(-0.39%) |
Apr 16, 2014 | 20.57 | 20.81 | 20.38 | 20.43 | 101,784 | -0.05(-0.24%) |
Apr 15, 2014 | 20.46 | 20.67 | 20.16 | 20.48 | 56,934 | +0.00(+0.00%) |
Apr 14, 2014 | 20.40 | 20.88 | 20.33 | 20.48 | 78,949 | +0.20(+0.99%) |
Apr 11, 2014 | 20.34 | 20.50 | 20.16 | 20.28 | 136,311 | -0.22(-1.07%) |
Apr 10, 2014 | 20.75 | 20.87 | 20.33 | 20.50 | 123,675 | -0.32(-1.54%) |
Apr 09, 2014 | 20.81 | 20.96 | 20.64 | 20.82 | 253,478 | +0.01(+0.05%) |
Apr 08, 2014 | 20.36 | 20.87 | 20.26 | 20.81 | 93,535 | +0.43(+2.11%) |
Apr 07, 2014 | 20.51 | 20.67 | 20.29 | 20.38 | 102,732 | -0.19(-0.92%) |
Apr 04, 2014 | 20.61 | 20.70 | 20.35 | 20.57 | 121,039 | +0.09(+0.44%) |
Apr 03, 2014 | 20.55 | 20.75 | 20.30 | 20.48 | 135,445 | +0.02(+0.10%) |
Apr 02, 2014 | 20.59 | 20.79 | 20.37 | 20.46 | 167,741 | -0.04(-0.20%) |
Apr 01, 2014 | 20.41 | 20.82 | 19.92 | 20.50 | 133,053 | +0.17(+0.84%) |
Mar 31, 2014 | 20.35 | 20.68 | 20.04 | 20.33 | 163,263 | -0.10(-0.49%) |
Mar 28, 2014 | 20.01 | 20.65 | 20.01 | 20.43 | 192,270 | +0.38(+1.90%) |
Mar 27, 2014 | 19.58 | 20.42 | 19.48 | 20.05 | 133,428 | +0.42(+2.14%) |
Mar 26, 2014 | 20.10 | 20.40 | 19.57 | 19.63 | 104,752 | -0.36(-1.80%) |
Mar 25, 2014 | 19.83 | 20.58 | 19.83 | 19.99 | 174,254 | +0.24(+1.22%) |
Mar 24, 2014 | 19.89 | 20.01 | 19.06 | 19.75 | 160,982 | -0.12(-0.60%) |
Mar 21, 2014 | 20.13 | 20.80 | 19.77 | 19.87 | 1,234,460 | -0.24(-1.19%) |
Mar 20, 2014 | 19.91 | 20.22 | 19.62 | 20.11 | 221,072 | +0.11(+0.55%) |
Mar 19, 2014 | 19.99 | 20.22 | 19.78 | 20.00 | 184,526 | +0.01(+0.05%) |
Mar 18, 2014 | 20.01 | 20.25 | 19.89 | 19.99 | 261,018 | +0.04(+0.20%) |
Mar 17, 2014 | 19.75 | 20.25 | 19.74 | 19.95 | 244,427 | +0.25(+1.27%) |
Mar 14, 2014 | 19.61 | 19.89 | 19.50 | 19.70 | 176,848 | +0.01(+0.05%) |
Mar 13, 2014 | 19.63 | 19.92 | 19.34 | 19.69 | 165,626 | +0.14(+0.72%) |
Mar 12, 2014 | 19.31 | 19.62 | 18.78 | 19.55 | 213,809 | +0.19(+0.98%) |
Mar 11, 2014 | 19.30 | 19.80 | 19.15 | 19.36 | 400,944 | +0.03(+0.16%) |
Mar 10, 2014 | 19.54 | 19.87 | 19.19 | 19.33 | 204,279 | +0.08(+0.42%) |
Mar 07, 2014 | 19.37 | 19.38 | 18.50 | 19.25 | 543,882 | -0.64(-3.22%) |
Mar 06, 2014 | 19.47 | 20.75 | 19.47 | 19.89 | 306,151 | +0.49(+2.53%) |
Mar 05, 2014 | 19.68 | 19.77 | 19.19 | 19.40 | 180,788 | -0.33(-1.67%) |
Mar 04, 2014 | 19.80 | 20.29 | 19.39 | 19.73 | 324,465 | +0.10(+0.51%) |
Mar 03, 2014 | 20.29 | 20.29 | 19.28 | 19.63 | 326,538 | -0.69(-3.40%) |
Feb 28, 2014 | 20.61 | 21.00 | 20.05 | 20.32 | 102,248 | -0.23(-1.12%) |
Feb 27, 2014 | 19.98 | 20.67 | 19.98 | 20.55 | 228,641 | +0.51(+2.54%) |
Feb 26, 2014 | 20.17 | 20.23 | 19.98 | 20.04 | 212,827 | -0.21(-1.04%) |
Feb 25, 2014 | 19.91 | 20.36 | 19.91 | 20.25 | 120,355 | +0.35(+1.76%) |
Feb 24, 2014 | 20.11 | 20.17 | 19.83 | 19.90 | 144,997 | -0.22(-1.09%) |
Feb 21, 2014 | 20.36 | 20.36 | 20.06 | 20.12 | 129,718 | -0.13(-0.64%) |
Feb 20, 2014 | 20.09 | 20.73 | 20.05 | 20.25 | 138,201 | +0.19(+0.95%) |
Feb 19, 2014 | 19.39 | 20.62 | 19.02 | 20.06 | 174,701 | +0.59(+3.03%) |
Feb 18, 2014 | 19.53 | 19.53 | 18.95 | 19.47 | 330,959 | +0.22(+1.14%) |
Feb 14, 2014 | 19.43 | 19.25 | 19.25 | 19.25 | 194,500 | -0.14(-0.72%) |
Feb 13, 2014 | 18.91 | 19.47 | 18.88 | 19.39 | 91,138 | +0.42(+2.21%) |
Feb 12, 2014 | 19.07 | 19.22 | 18.88 | 18.97 | 107,518 | -0.14(-0.73%) |
Feb 11, 2014 | 19.06 | 19.15 | 18.63 | 19.11 | 77,591 | +0.03(+0.16%) |
Feb 10, 2014 | 18.70 | 19.15 | 18.28 | 19.08 | 228,298 | +0.42(+2.25%) |
Feb 07, 2014 | 18.93 | 19.54 | 18.25 | 18.66 | 212,116 | -0.20(-1.06%) |
Feb 06, 2014 | 19.25 | 19.25 | 18.66 | 18.86 | 241,707 | -0.40(-2.08%) |
Feb 05, 2014 | 19.36 | 19.45 | 18.83 | 19.26 | 62,325 | -0.25(-1.28%) |
Feb 04, 2014 | 19.00 | 19.71 | 18.85 | 19.51 | 167,066 | +0.56(+2.96%) |
Feb 03, 2014 | 19.25 | 19.50 | 18.57 | 18.95 | 92,992 | -0.29(-1.51%) |
Jan 31, 2014 | 18.98 | 19.27 | 18.61 | 19.24 | 111,052 | -0.02(-0.10%) |
Jan 30, 2014 | 19.24 | 19.40 | 19.10 | 19.26 | 74,724 | +0.14(+0.73%) |
Jan 29, 2014 | 19.11 | 19.32 | 18.68 | 19.12 | 129,266 | -0.12(-0.62%) |
Jan 28, 2014 | 19.03 | 19.50 | 18.96 | 19.24 | 246,724 | +0.23(+1.21%) |
Jan 27, 2014 | 18.97 | 19.39 | 18.89 | 19.01 | 161,858 | +0.01(+0.05%) |
Jan 24, 2014 | 18.70 | 19.06 | 18.65 | 19.00 | 129,073 | +0.21(+1.12%) |
Jan 23, 2014 | 18.85 | 19.44 | 18.46 | 18.79 | 305,520 | -0.02(-0.11%) |
Jan 22, 2014 | 18.65 | 18.84 | 18.37 | 18.81 | 193,620 | +0.23(+1.24%) |
Jan 21, 2014 | 18.63 | 19.50 | 18.20 | 18.58 | 888,568 | +0.13(+0.70%) |
Jan 17, 2014 | 18.16 | 18.45 | 18.45 | 18.45 | 79,400 | +0.21(+1.15%) |
Jan 16, 2014 | 18.07 | 18.34 | 17.95 | 18.24 | 354,530 | +0.16(+0.88%) |
Jan 15, 2014 | 17.88 | 18.50 | 17.80 | 18.08 | 429,668 | +0.20(+1.12%) |
Jan 14, 2014 | 17.87 | 18.25 | 17.80 | 17.88 | 88,242 | +0.04(+0.22%) |
Jan 13, 2014 | 17.92 | 17.95 | 17.56 | 17.84 | 129,616 | -0.09(-0.50%) |
Jan 10, 2014 | 18.21 | 18.21 | 17.71 | 17.93 | 122,188 | +0.08(+0.45%) |
Jan 09, 2014 | 17.85 | 18.10 | 17.55 | 17.85 | 398,657 | +0.02(+0.11%) |
Jan 08, 2014 | 17.59 | 17.90 | 17.12 | 17.83 | 63,342 | +0.17(+0.96%) |
Jan 07, 2014 | 17.75 | 17.98 | 17.49 | 17.66 | 64,247 | +0.03(+0.17%) |
Jan 06, 2014 | 17.48 | 17.79 | 16.94 | 17.63 | 78,241 | +0.56(+3.28%) |
Jan 03, 2014 | 17.32 | 17.35 | 16.92 | 17.07 | 59,615 | -0.27(-1.56%) |
Jan 02, 2014 | 16.97 | 17.47 | 16.92 | 17.34 | 68,878 | +0.38(+2.24%) |
Dec 31, 2013 | 17.17 | 16.96 | 16.96 | 16.96 | 66,500 | -0.11(-0.64%) |
Dec 30, 2013 | 17.30 | 17.43 | 16.69 | 17.07 | 111,951 | -0.29(-1.67%) |
Dec 27, 2013 | 16.96 | 17.68 | 16.91 | 17.36 | 143,647 | +0.50(+2.97%) |
Dec 26, 2013 | 17.21 | 17.50 | 16.75 | 16.86 | 99,814 | -0.23(-1.35%) |
Dec 24, 2013 | 17.85 | 18.06 | 16.30 | 17.09 | 171,047 | -0.68(-3.83%) |
Dec 23, 2013 | 17.92 | 17.98 | 17.58 | 17.77 | 225,501 | -0.13(-0.73%) |
Dec 20, 2013 | 17.56 | 17.90 | 16.83 | 17.90 | 3,689,219 | +0.40(+2.29%) |
Dec 19, 2013 | 17.31 | 17.63 | 17.31 | 17.50 | 127,626 | -0.05(-0.28%) |
Dec 18, 2013 | 17.38 | 17.64 | 17.10 | 17.55 | 207,349 | +0.15(+0.86%) |
Dec 17, 2013 | 16.49 | 17.68 | 15.97 | 17.40 | 202,607 | +0.96(+5.84%) |
Dec 16, 2013 | 15.75 | 16.56 | 15.75 | 16.44 | 151,927 | +0.55(+3.46%) |
Dec 13, 2013 | 16.34 | 16.61 | 15.77 | 15.89 | 46,274 | -0.50(-3.05%) |
Dec 12, 2013 | 16.01 | 16.96 | 15.75 | 16.39 | 141,944 | +0.42(+2.63%) |
Dec 11, 2013 | 16.84 | 17.00 | 15.75 | 15.97 | 142,518 | -0.50(-3.04%) |
Dec 10, 2013 | 16.87 | 17.42 | 16.36 | 16.47 | 102,558 | -0.14(-0.84%) |
Dec 09, 2013 | 16.71 | 17.17 | 16.33 | 16.61 | 119,674 | -0.50(-2.92%) |
Dec 06, 2013 | 17.18 | 17.64 | 16.41 | 17.11 | 0 | +0.19(+1.12%) |
Dec 05, 2013 | 17.69 | 17.79 | 16.62 | 16.92 | 0 | -0.48(-2.76%) |
Dec 04, 2013 | 17.56 | 17.75 | 17.24 | 17.40 | 0 | -0.12(-0.68%) |
Dec 03, 2013 | 16.82 | 17.54 | 16.80 | 17.52 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 17.40 | 17.91 | 16.75 | 17.52 | 0 | +0.14(+0.81%) |
Nov 29, 2013 | 16.75 | 17.60 | 16.37 | 17.38 | 0 | +0.03(+0.17%) |
Nov 27, 2013 | 16.60 | 17.50 | 16.60 | 17.35 | 0 | +0.86(+5.22%) |
Nov 26, 2013 | 16.27 | 16.65 | 15.82 | 16.49 | 0 | +0.09(+0.52%) |
Nov 25, 2013 | 16.25 | 17.04 | 16.00 | 16.40 | 0 | +0.09(+0.58%) |
Nov 22, 2013 | 17.49 | 17.76 | 16.22 | 16.31 | 0 | -1.14(-6.53%) |
Nov 21, 2013 | 17.99 | 18.65 | 16.80 | 17.45 | 0 | -0.21(-1.19%) |
Nov 20, 2013 | 16.20 | 18.73 | 16.01 | 17.66 | 0 | +1.42(+8.74%) |
Nov 19, 2013 | 15.52 | 16.35 | 15.45 | 16.24 | 0 | +0.46(+2.92%) |
Nov 18, 2013 | 16.05 | 16.38 | 15.38 | 15.78 | 0 | -0.33(-2.05%) |
Nov 15, 2013 | 15.80 | 17.50 | 14.80 | 16.11 | 0 | +0.25(+1.58%) |