Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.18 | 24.51 | 23.94 | 24.07 | 313,002 | -0.25(-1.03%) |
Jun 27, 2014 | 25.36 | 25.36 | 23.81 | 24.32 | 1,424,154 | -1.30(-5.07%) |
Jun 26, 2014 | 25.60 | 25.74 | 25.15 | 25.62 | 150,228 | -0.04(-0.16%) |
Jun 25, 2014 | 25.18 | 25.74 | 25.00 | 25.66 | 161,334 | +0.38(+1.50%) |
Jun 24, 2014 | 25.87 | 26.20 | 25.24 | 25.28 | 308,068 | -0.70(-2.69%) |
Jun 23, 2014 | 25.17 | 26.00 | 24.89 | 25.98 | 310,734 | +0.87(+3.46%) |
Jun 20, 2014 | 24.94 | 25.25 | 24.70 | 25.11 | 615,432 | +0.28(+1.13%) |
Jun 19, 2014 | 25.10 | 25.13 | 24.59 | 24.83 | 187,167 | -0.20(-0.80%) |
Jun 18, 2014 | 24.58 | 25.07 | 24.41 | 25.03 | 184,385 | +0.40(+1.62%) |
Jun 17, 2014 | 24.19 | 24.96 | 24.17 | 24.63 | 182,850 | +0.33(+1.36%) |
Jun 16, 2014 | 23.23 | 24.46 | 23.11 | 24.30 | 196,575 | +1.09(+4.70%) |
Jun 13, 2014 | 23.45 | 23.60 | 22.90 | 23.21 | 167,248 | -0.22(-0.94%) |
Jun 12, 2014 | 23.29 | 23.54 | 23.03 | 23.43 | 131,398 | +0.04(+0.17%) |
Jun 11, 2014 | 23.51 | 23.55 | 23.23 | 23.39 | 117,759 | -0.15(-0.64%) |
Jun 10, 2014 | 23.49 | 23.63 | 23.42 | 23.54 | 221,494 | -0.31(-1.30%) |
Jun 06, 2014 | 23.95 | 24.35 | 23.81 | 23.85 | 173,386 | +0.04(+0.17%) |
Jun 05, 2014 | 23.30 | 24.03 | 23.15 | 23.81 | 229,287 | +0.50(+2.15%) |
Jun 04, 2014 | 22.83 | 23.45 | 22.83 | 23.31 | 146,072 | +0.34(+1.48%) |
Jun 03, 2014 | 23.01 | 23.34 | 22.48 | 22.97 | 388,989 | -0.06(-0.26%) |
Jun 02, 2014 | 23.04 | 23.28 | 22.63 | 23.03 | 245,728 | +0.07(+0.30%) |
May 30, 2014 | 22.80 | 23.07 | 22.74 | 22.96 | 247,719 | +0.21(+0.92%) |
May 29, 2014 | 22.91 | 22.91 | 22.20 | 22.75 | 376,433 | -0.02(-0.09%) |
May 28, 2014 | 23.20 | 23.22 | 22.74 | 22.77 | 216,868 | -0.41(-1.77%) |
May 27, 2014 | 23.19 | 23.33 | 23.06 | 23.18 | 187,410 | +0.14(+0.61%) |
May 23, 2014 | 22.92 | 23.04 | 23.04 | 23.04 | 286,000 | +0.07(+0.30%) |
May 22, 2014 | 23.08 | 23.61 | 22.87 | 22.97 | 136,838 | -0.20(-0.86%) |
May 21, 2014 | 23.11 | 23.43 | 22.85 | 23.17 | 158,905 | +0.07(+0.30%) |
May 20, 2014 | 23.41 | 23.61 | 22.62 | 23.10 | 252,804 | -0.48(-2.04%) |
May 19, 2014 | 23.22 | 23.58 | 22.96 | 23.58 | 314,307 | +0.29(+1.25%) |
May 16, 2014 | 23.10 | 23.39 | 22.71 | 23.29 | 302,263 | +0.26(+1.13%) |
May 15, 2014 | 22.98 | 23.13 | 22.22 | 23.03 | 465,150 | -0.01(-0.04%) |
May 14, 2014 | 23.98 | 23.98 | 22.84 | 23.04 | 371,665 | -0.92(-3.84%) |
May 13, 2014 | 24.79 | 24.79 | 23.93 | 23.96 | 265,797 | -0.81(-3.27%) |
May 12, 2014 | 24.56 | 24.97 | 24.45 | 24.77 | 201,814 | +0.35(+1.43%) |
May 09, 2014 | 24.25 | 24.72 | 24.10 | 24.42 | 212,397 | +0.06(+0.25%) |
May 08, 2014 | 24.95 | 25.40 | 24.30 | 24.36 | 225,024 | -0.57(-2.29%) |
May 07, 2014 | 24.81 | 24.98 | 24.34 | 24.93 | 317,474 | +0.27(+1.09%) |
May 06, 2014 | 24.99 | 25.04 | 24.39 | 24.66 | 266,233 | -0.34(-1.36%) |
May 05, 2014 | 24.91 | 25.40 | 24.45 | 25.00 | 269,379 | -0.13(-0.52%) |
May 02, 2014 | 23.91 | 25.31 | 23.91 | 25.13 | 402,806 | +1.26(+5.28%) |
May 01, 2014 | 23.60 | 24.00 | 23.40 | 23.87 | 475,132 | +0.19(+0.80%) |
Apr 30, 2014 | 22.50 | 23.83 | 22.43 | 23.68 | 669,584 | +1.22(+5.43%) |
Apr 29, 2014 | 21.52 | 22.81 | 21.38 | 22.46 | 1,005,089 | +1.06(+4.95%) |
Apr 28, 2014 | 22.00 | 22.17 | 21.14 | 21.40 | 360,854 | -0.57(-2.59%) |
Apr 25, 2014 | 22.24 | 22.40 | 21.84 | 21.97 | 229,378 | -0.30(-1.35%) |
Apr 24, 2014 | 22.33 | 22.34 | 21.81 | 22.27 | 279,663 | +0.00(+0.00%) |
Apr 23, 2014 | 22.35 | 22.62 | 22.09 | 22.27 | 228,742 | -0.12(-0.54%) |
Apr 22, 2014 | 22.37 | 22.74 | 21.93 | 22.39 | 690,614 | +0.00(+0.00%) |
Apr 21, 2014 | 22.33 | 22.45 | 21.98 | 22.39 | 426,361 | +0.13(+0.58%) |
Apr 17, 2014 | 21.94 | 22.26 | 22.26 | 22.26 | 363,800 | +0.33(+1.50%) |
Apr 16, 2014 | 22.02 | 22.18 | 21.84 | 21.93 | 163,089 | +0.09(+0.41%) |
Apr 15, 2014 | 21.91 | 22.05 | 21.23 | 21.84 | 178,410 | -0.04(-0.18%) |
Apr 14, 2014 | 21.84 | 21.93 | 21.49 | 21.88 | 240,542 | +0.26(+1.20%) |
Apr 11, 2014 | 21.94 | 22.18 | 21.61 | 21.62 | 277,801 | -0.49(-2.22%) |
Apr 10, 2014 | 22.63 | 22.65 | 21.80 | 22.11 | 291,129 | -0.58(-2.56%) |
Apr 09, 2014 | 22.55 | 22.80 | 22.28 | 22.69 | 175,447 | +0.14(+0.62%) |
Apr 08, 2014 | 21.91 | 22.69 | 21.44 | 22.55 | 470,380 | +0.63(+2.87%) |
Apr 07, 2014 | 22.43 | 22.47 | 21.82 | 21.92 | 311,740 | -0.59(-2.62%) |
Apr 04, 2014 | 22.85 | 23.04 | 22.21 | 22.51 | 437,785 | -0.26(-1.14%) |
Apr 03, 2014 | 22.82 | 22.96 | 22.48 | 22.77 | 220,625 | -0.12(-0.52%) |
Apr 02, 2014 | 23.11 | 23.11 | 22.62 | 22.89 | 277,126 | -0.31(-1.34%) |