Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.03 | 22.06 | 21.84 | 21.98 | 644,494 | -0.06(-0.27%) |
Jun 27, 2014 | 22.13 | 22.35 | 22.00 | 22.04 | 1,559,969 | -0.30(-1.33%) |
Jun 26, 2014 | 22.47 | 22.56 | 22.24 | 22.34 | 463,087 | -0.17(-0.75%) |
Jun 25, 2014 | 22.59 | 22.67 | 22.33 | 22.51 | 454,512 | -0.09(-0.41%) |
Jun 24, 2014 | 22.13 | 22.68 | 22.01 | 22.60 | 873,615 | +0.36(+1.64%) |
Jun 23, 2014 | 22.07 | 22.25 | 21.89 | 22.24 | 665,762 | +0.14(+0.65%) |
Jun 20, 2014 | 21.95 | 22.10 | 21.66 | 22.09 | 804,125 | +0.12(+0.54%) |
Jun 19, 2014 | 21.73 | 21.98 | 21.64 | 21.97 | 374,887 | +0.28(+1.29%) |
Jun 18, 2014 | 21.59 | 21.76 | 21.43 | 21.69 | 431,582 | +0.06(+0.27%) |
Jun 17, 2014 | 21.69 | 21.87 | 21.59 | 21.64 | 496,491 | -0.12(-0.54%) |
Jun 16, 2014 | 21.72 | 21.90 | 21.48 | 21.75 | 410,010 | -0.03(-0.12%) |
Jun 13, 2014 | 21.74 | 21.83 | 21.60 | 21.78 | 245,375 | +0.13(+0.62%) |
Jun 12, 2014 | 21.64 | 21.72 | 21.34 | 21.64 | 470,378 | -0.10(-0.46%) |
Jun 11, 2014 | 21.65 | 21.75 | 21.49 | 21.75 | 362,845 | -0.03(-0.12%) |
Jun 10, 2014 | 22.03 | 22.28 | 21.60 | 21.77 | 372,229 | -0.47(-2.12%) |
Jun 06, 2014 | 22.07 | 22.24 | 21.97 | 22.24 | 529,864 | +0.29(+1.30%) |
Jun 05, 2014 | 21.64 | 21.98 | 21.44 | 21.96 | 388,895 | +0.34(+1.56%) |
Jun 04, 2014 | 21.38 | 21.65 | 21.24 | 21.62 | 329,223 | +0.17(+0.78%) |
Jun 03, 2014 | 21.39 | 21.48 | 21.12 | 21.45 | 412,470 | -0.03(-0.12%) |
Jun 02, 2014 | 21.24 | 21.48 | 21.04 | 21.48 | 443,938 | +0.23(+1.07%) |
May 30, 2014 | 21.29 | 21.42 | 21.16 | 21.25 | 383,375 | -0.11(-0.51%) |
May 29, 2014 | 21.43 | 21.43 | 21.17 | 21.36 | 438,145 | -0.03(-0.16%) |
May 28, 2014 | 21.38 | 21.64 | 21.20 | 21.39 | 621,189 | +0.01(+0.04%) |
May 27, 2014 | 21.13 | 21.59 | 21.07 | 21.38 | 470,523 | +0.44(+2.09%) |
May 23, 2014 | 21.17 | 20.95 | 20.95 | 20.95 | 519,164 | +0.10(+0.48%) |
May 22, 2014 | 20.46 | 20.90 | 20.43 | 20.85 | 186,494 | +0.37(+1.81%) |
May 21, 2014 | 20.39 | 20.56 | 20.13 | 20.48 | 432,374 | +0.13(+0.62%) |
May 20, 2014 | 20.57 | 20.57 | 20.10 | 20.35 | 664,974 | -0.26(-1.24%) |
May 19, 2014 | 20.38 | 20.64 | 20.38 | 20.61 | 440,744 | +0.16(+0.76%) |
May 16, 2014 | 20.12 | 20.45 | 20.01 | 20.45 | 784,207 | +0.29(+1.42%) |
May 15, 2014 | 20.41 | 20.45 | 20.01 | 20.17 | 720,548 | -0.30(-1.48%) |
May 14, 2014 | 20.81 | 20.97 | 20.33 | 20.47 | 859,486 | -0.34(-1.66%) |
May 13, 2014 | 20.80 | 21.01 | 20.54 | 20.81 | 689,341 | -0.03(-0.12%) |
May 12, 2014 | 20.53 | 20.91 | 20.49 | 20.84 | 532,712 | +0.45(+2.23%) |
May 09, 2014 | 20.35 | 20.45 | 20.21 | 20.38 | 485,589 | -0.03(-0.12%) |
May 08, 2014 | 20.13 | 20.60 | 20.13 | 20.41 | 675,719 | +0.07(+0.33%) |
May 07, 2014 | 20.69 | 20.85 | 20.14 | 20.34 | 751,551 | -0.44(-2.10%) |
May 06, 2014 | 20.73 | 21.91 | 20.60 | 20.78 | 1,868,202 | +0.00(+0.00%) |
May 05, 2014 | 21.33 | 21.33 | 20.70 | 20.78 | 1,050,808 | -0.65(-3.02%) |
May 02, 2014 | 21.07 | 21.56 | 21.07 | 21.43 | 781,641 | +0.35(+1.68%) |
May 01, 2014 | 20.87 | 21.17 | 20.81 | 21.07 | 856,051 | +0.28(+1.33%) |
Apr 30, 2014 | 20.33 | 20.88 | 20.10 | 20.80 | 686,467 | +0.35(+1.73%) |
Apr 29, 2014 | 20.27 | 20.73 | 20.21 | 20.44 | 624,496 | +0.33(+1.63%) |
Apr 28, 2014 | 20.64 | 20.70 | 19.95 | 20.12 | 559,088 | -0.43(-2.09%) |
Apr 25, 2014 | 20.70 | 20.83 | 20.43 | 20.54 | 452,977 | -0.26(-1.25%) |
Apr 24, 2014 | 20.77 | 20.86 | 20.38 | 20.80 | 473,640 | +0.19(+0.90%) |
Apr 23, 2014 | 21.12 | 21.21 | 20.59 | 20.62 | 616,722 | -0.59(-2.77%) |
Apr 22, 2014 | 20.85 | 21.28 | 20.85 | 21.21 | 267,586 | +0.34(+1.65%) |
Apr 21, 2014 | 20.85 | 21.11 | 20.81 | 20.86 | 348,428 | -0.01(-0.04%) |
Apr 17, 2014 | 21.18 | 20.87 | 20.87 | 20.87 | 437,554 | -0.29(-1.35%) |
Apr 16, 2014 | 21.02 | 21.22 | 20.92 | 21.16 | 380,940 | +0.20(+0.96%) |
Apr 15, 2014 | 21.18 | 21.32 | 20.62 | 20.96 | 541,463 | -0.10(-0.48%) |
Apr 14, 2014 | 20.97 | 21.19 | 20.90 | 21.06 | 468,917 | +0.34(+1.62%) |
Apr 11, 2014 | 21.03 | 21.23 | 20.69 | 20.72 | 513,847 | -0.53(-2.49%) |
Apr 10, 2014 | 21.72 | 21.78 | 21.16 | 21.25 | 648,110 | -0.43(-1.98%) |
Apr 09, 2014 | 21.37 | 21.70 | 21.17 | 21.68 | 512,691 | +0.34(+1.58%) |
Apr 08, 2014 | 21.38 | 21.52 | 21.11 | 21.34 | 1,074,416 | -0.10(-0.47%) |
Apr 07, 2014 | 21.80 | 21.87 | 21.20 | 21.44 | 654,503 | -0.42(-1.92%) |
Apr 04, 2014 | 22.44 | 22.55 | 21.77 | 21.86 | 469,837 | -0.51(-2.29%) |
Apr 03, 2014 | 22.49 | 22.67 | 22.28 | 22.38 | 506,316 | -0.11(-0.49%) |
Apr 02, 2014 | 22.52 | 22.78 | 22.29 | 22.49 | 879,072 | +0.06(+0.26%) |