Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.47 | 21.57 | 21.44 | 21.56 | 143,705 | -0.17(-0.77%) |
Jun 27, 2014 | 21.62 | 21.73 | 21.60 | 21.73 | 69,096 | -0.07(-0.31%) |
Jun 26, 2014 | 21.75 | 21.84 | 21.62 | 21.80 | 135,364 | +0.38(+1.76%) |
Jun 25, 2014 | 21.32 | 21.42 | 21.28 | 21.42 | 95,371 | -0.01(-0.06%) |
Jun 24, 2014 | 21.60 | 21.64 | 21.42 | 21.44 | 95,261 | -0.38(-1.72%) |
Jun 23, 2014 | 21.76 | 21.84 | 21.68 | 21.81 | 115,176 | +0.17(+0.78%) |
Jun 20, 2014 | 21.69 | 21.69 | 21.62 | 21.64 | 98,467 | -0.10(-0.46%) |
Jun 19, 2014 | 21.78 | 21.79 | 21.67 | 21.75 | 80,452 | +0.27(+1.25%) |
Jun 18, 2014 | 21.25 | 21.51 | 21.25 | 21.48 | 130,063 | +0.00(+0.00%) |
Jun 17, 2014 | 21.35 | 21.50 | 21.35 | 21.48 | 107,970 | -0.25(-1.14%) |
Jun 16, 2014 | 21.62 | 21.76 | 21.59 | 21.72 | 71,266 | +0.03(+0.15%) |
Jun 13, 2014 | 21.65 | 21.69 | 21.58 | 21.69 | 80,253 | -0.09(-0.43%) |
Jun 12, 2014 | 21.85 | 21.86 | 21.77 | 21.79 | 63,777 | -0.05(-0.25%) |
Jun 11, 2014 | 21.83 | 21.87 | 21.79 | 21.84 | 80,552 | -0.02(-0.09%) |
Jun 10, 2014 | 21.79 | 21.87 | 21.75 | 21.86 | 84,511 | +0.09(+0.43%) |
Jun 06, 2014 | 21.67 | 21.77 | 21.64 | 21.77 | 64,495 | +0.27(+1.25%) |
Jun 05, 2014 | 21.38 | 21.54 | 21.33 | 21.50 | 96,578 | +0.14(+0.66%) |
Jun 04, 2014 | 21.40 | 21.44 | 21.32 | 21.36 | 83,385 | -0.15(-0.69%) |
Jun 03, 2014 | 21.46 | 21.62 | 21.44 | 21.50 | 114,892 | -0.10(-0.47%) |
Jun 02, 2014 | 21.48 | 21.61 | 21.47 | 21.60 | 147,419 | +0.11(+0.50%) |
May 30, 2014 | 21.48 | 21.54 | 21.42 | 21.50 | 90,871 | -0.07(-0.34%) |
May 29, 2014 | 21.56 | 21.60 | 21.46 | 21.57 | 107,933 | +0.19(+0.91%) |
May 28, 2014 | 21.40 | 21.49 | 21.30 | 21.38 | 73,048 | +0.05(+0.25%) |
May 27, 2014 | 21.36 | 21.45 | 21.27 | 21.32 | 98,209 | +0.01(+0.06%) |
May 23, 2014 | 21.21 | 21.31 | 21.31 | 21.31 | 85,350 | +0.26(+1.21%) |
May 22, 2014 | 20.89 | 21.06 | 20.85 | 21.05 | 89,909 | +0.05(+0.26%) |
May 21, 2014 | 20.97 | 21.01 | 20.89 | 21.00 | 98,744 | +0.13(+0.61%) |
May 20, 2014 | 21.12 | 21.12 | 20.85 | 20.87 | 232,735 | -0.45(-2.11%) |
May 19, 2014 | 21.30 | 21.38 | 21.24 | 21.32 | 230,043 | -0.29(-1.34%) |
May 16, 2014 | 21.66 | 21.72 | 21.54 | 21.61 | 94,562 | +0.08(+0.37%) |
May 15, 2014 | 21.64 | 21.64 | 21.44 | 21.53 | 93,541 | +0.13(+0.63%) |
May 14, 2014 | 21.52 | 21.63 | 21.38 | 21.40 | 257,623 | -0.15(-0.69%) |
May 13, 2014 | 21.79 | 21.79 | 21.52 | 21.54 | 154,747 | +0.05(+0.25%) |
May 12, 2014 | 21.52 | 21.53 | 21.39 | 21.49 | 128,288 | +0.06(+0.27%) |
May 09, 2014 | 21.48 | 21.50 | 21.32 | 21.43 | 106,505 | -0.06(-0.27%) |
May 08, 2014 | 21.41 | 21.55 | 21.35 | 21.49 | 192,769 | +0.25(+1.17%) |
May 07, 2014 | 21.23 | 21.27 | 21.06 | 21.24 | 107,355 | +0.05(+0.25%) |
May 06, 2014 | 21.22 | 21.27 | 21.16 | 21.19 | 151,791 | +0.17(+0.81%) |
May 05, 2014 | 21.01 | 21.06 | 20.87 | 21.02 | 161,101 | -0.23(-1.08%) |
May 02, 2014 | 21.12 | 21.25 | 21.08 | 21.25 | 108,248 | +0.12(+0.59%) |
May 01, 2014 | 21.11 | 21.14 | 21.03 | 21.12 | 130,051 | -0.26(-1.19%) |
Apr 30, 2014 | 21.29 | 21.38 | 21.20 | 21.38 | 231,916 | +0.01(+0.03%) |
Apr 29, 2014 | 21.65 | 21.65 | 21.26 | 21.37 | 360,467 | -0.31(-1.45%) |
Apr 28, 2014 | 21.75 | 21.75 | 21.48 | 21.69 | 189,419 | +0.14(+0.64%) |
Apr 25, 2014 | 21.45 | 21.59 | 21.22 | 21.55 | 120,731 | -0.09(-0.39%) |
Apr 24, 2014 | 21.70 | 21.70 | 21.52 | 21.63 | 81,163 | -0.05(-0.24%) |
Apr 23, 2014 | 21.59 | 21.70 | 21.55 | 21.69 | 100,519 | +0.07(+0.30%) |
Apr 22, 2014 | 21.63 | 21.71 | 21.60 | 21.62 | 130,118 | +0.24(+1.13%) |
Apr 21, 2014 | 21.38 | 21.45 | 21.36 | 21.38 | 53,022 | -0.01(-0.03%) |
Apr 17, 2014 | 21.28 | 21.39 | 21.39 | 21.39 | 89,907 | +0.12(+0.55%) |
Apr 16, 2014 | 21.22 | 21.27 | 21.10 | 21.27 | 107,027 | +0.26(+1.21%) |
Apr 15, 2014 | 21.10 | 21.10 | 20.85 | 21.01 | 123,537 | -0.21(-0.99%) |
Apr 14, 2014 | 21.18 | 21.22 | 21.03 | 21.22 | 89,774 | -0.05(-0.22%) |
Apr 11, 2014 | 21.32 | 21.34 | 21.21 | 21.27 | 95,100 | +0.13(+0.62%) |
Apr 10, 2014 | 21.41 | 21.43 | 21.13 | 21.14 | 121,562 | -0.38(-1.76%) |
Apr 09, 2014 | 21.35 | 21.55 | 21.22 | 21.52 | 140,684 | +0.33(+1.57%) |
Apr 08, 2014 | 20.99 | 21.19 | 20.95 | 21.18 | 84,553 | +0.33(+1.60%) |
Apr 07, 2014 | 20.88 | 20.97 | 20.76 | 20.85 | 141,640 | -0.03(-0.16%) |
Apr 04, 2014 | 21.01 | 21.09 | 20.83 | 20.88 | 86,878 | +0.06(+0.28%) |
Apr 03, 2014 | 20.92 | 20.99 | 20.78 | 20.82 | 125,552 | -0.25(-1.18%) |
Apr 02, 2014 | 21.00 | 21.07 | 20.91 | 21.07 | 81,089 | +0.09(+0.41%) |