Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.31 | 23.79 | 23.25 | 23.47 | 208,614 | +0.03(+0.14%) |
Jun 27, 2014 | 22.93 | 23.49 | 22.93 | 23.43 | 685,486 | +0.38(+1.64%) |
Jun 26, 2014 | 23.02 | 23.25 | 22.91 | 23.06 | 89,044 | -0.07(-0.28%) |
Jun 25, 2014 | 23.15 | 23.28 | 22.75 | 23.12 | 115,855 | -0.15(-0.63%) |
Jun 24, 2014 | 23.28 | 23.61 | 23.18 | 23.27 | 120,729 | -0.02(-0.11%) |
Jun 23, 2014 | 23.63 | 23.84 | 23.19 | 23.29 | 71,130 | -0.35(-1.49%) |
Jun 20, 2014 | 23.89 | 24.11 | 23.49 | 23.65 | 194,601 | -0.15(-0.62%) |
Jun 19, 2014 | 23.16 | 24.02 | 23.15 | 23.79 | 261,691 | +0.60(+2.58%) |
Jun 18, 2014 | 23.27 | 23.28 | 22.84 | 23.20 | 155,509 | -0.19(-0.81%) |
Jun 17, 2014 | 23.28 | 23.66 | 23.25 | 23.38 | 118,526 | -0.02(-0.07%) |
Jun 16, 2014 | 23.83 | 23.83 | 23.26 | 23.40 | 107,345 | -0.35(-1.48%) |
Jun 13, 2014 | 23.50 | 23.94 | 23.27 | 23.75 | 62,283 | +0.25(+1.05%) |
Jun 12, 2014 | 23.74 | 23.74 | 23.21 | 23.51 | 65,145 | -0.11(-0.45%) |
Jun 11, 2014 | 23.95 | 24.07 | 23.49 | 23.61 | 122,457 | -0.34(-1.44%) |
Jun 10, 2014 | 24.04 | 24.14 | 23.70 | 23.96 | 250,561 | -0.14(-0.58%) |
Jun 06, 2014 | 24.18 | 24.18 | 24.09 | 24.10 | 75,047 | +0.10(+0.41%) |
Jun 05, 2014 | 23.68 | 24.16 | 23.59 | 24.00 | 149,983 | +0.44(+1.88%) |
Jun 04, 2014 | 23.36 | 23.67 | 23.36 | 23.56 | 99,101 | +0.02(+0.07%) |
Jun 03, 2014 | 23.81 | 24.02 | 23.37 | 23.54 | 93,995 | -0.28(-1.17%) |
Jun 02, 2014 | 23.83 | 24.03 | 23.46 | 23.82 | 94,332 | -0.03(-0.14%) |
May 30, 2014 | 23.74 | 24.12 | 23.49 | 23.85 | 1,680,448 | +0.00(+0.00%) |
May 29, 2014 | 24.10 | 24.13 | 23.37 | 23.85 | 124,533 | -0.12(-0.51%) |
May 28, 2014 | 24.25 | 24.36 | 23.83 | 23.97 | 188,180 | -0.20(-0.85%) |
May 27, 2014 | 24.33 | 24.57 | 24.05 | 24.18 | 124,547 | -0.01(-0.03%) |
May 23, 2014 | 24.15 | 24.19 | 24.19 | 24.19 | 59,172 | +0.04(+0.17%) |
May 22, 2014 | 23.49 | 24.19 | 23.34 | 24.15 | 63,967 | +0.64(+2.72%) |
May 21, 2014 | 24.26 | 24.34 | 23.41 | 23.51 | 91,700 | -0.71(-2.94%) |
May 20, 2014 | 24.17 | 24.27 | 23.95 | 24.22 | 169,990 | +0.06(+0.24%) |
May 19, 2014 | 23.74 | 24.18 | 23.74 | 24.16 | 122,074 | +0.25(+1.03%) |
May 16, 2014 | 23.83 | 24.07 | 23.33 | 23.92 | 148,705 | +0.20(+0.83%) |
May 15, 2014 | 23.53 | 23.77 | 23.20 | 23.72 | 232,081 | +0.28(+1.19%) |
May 14, 2014 | 23.50 | 23.73 | 23.17 | 23.44 | 169,311 | -0.04(-0.17%) |
May 13, 2014 | 23.18 | 23.75 | 23.18 | 23.48 | 191,696 | +0.25(+1.06%) |
May 12, 2014 | 23.39 | 23.97 | 22.83 | 23.24 | 222,273 | -0.04(-0.18%) |
May 09, 2014 | 23.04 | 23.43 | 23.04 | 23.28 | 168,286 | +0.11(+0.50%) |
May 08, 2014 | 23.02 | 23.49 | 23.02 | 23.16 | 92,606 | +0.21(+0.93%) |
May 07, 2014 | 22.52 | 23.04 | 22.52 | 22.95 | 92,944 | +0.49(+2.19%) |
May 06, 2014 | 22.35 | 22.65 | 22.20 | 22.46 | 103,374 | +0.07(+0.33%) |
May 05, 2014 | 22.26 | 22.49 | 22.02 | 22.38 | 108,997 | -0.10(-0.44%) |
May 02, 2014 | 22.27 | 22.71 | 22.18 | 22.48 | 105,216 | +0.23(+1.03%) |
May 01, 2014 | 22.40 | 22.40 | 21.72 | 22.25 | 137,823 | -0.08(-0.37%) |
Apr 30, 2014 | 21.97 | 22.83 | 21.85 | 22.34 | 238,394 | +0.48(+2.17%) |
Apr 29, 2014 | 21.87 | 22.34 | 21.52 | 21.86 | 80,837 | +0.16(+0.76%) |
Apr 28, 2014 | 22.09 | 22.30 | 21.45 | 21.70 | 230,244 | -0.27(-1.23%) |
Apr 25, 2014 | 21.85 | 22.29 | 21.78 | 21.97 | 87,905 | +0.03(+0.15%) |
Apr 24, 2014 | 21.74 | 22.08 | 21.43 | 21.93 | 175,650 | +0.25(+1.13%) |
Apr 23, 2014 | 21.27 | 21.94 | 21.14 | 21.69 | 163,748 | +0.32(+1.50%) |
Apr 22, 2014 | 20.97 | 21.54 | 20.77 | 21.37 | 110,274 | +0.53(+2.56%) |
Apr 21, 2014 | 20.47 | 21.05 | 20.27 | 20.84 | 31,080 | +0.33(+1.60%) |
Apr 17, 2014 | 20.55 | 20.51 | 20.51 | 20.51 | 56,366 | -0.12(-0.60%) |
Apr 16, 2014 | 19.65 | 20.79 | 19.43 | 20.63 | 55,141 | +1.15(+5.89%) |
Apr 15, 2014 | 19.59 | 19.59 | 19.28 | 19.48 | 64,996 | -0.10(-0.50%) |
Apr 14, 2014 | 20.40 | 20.40 | 19.38 | 19.58 | 102,289 | -0.61(-3.04%) |
Apr 11, 2014 | 20.01 | 20.50 | 20.01 | 20.20 | 59,641 | -0.02(-0.12%) |
Apr 10, 2014 | 20.61 | 20.66 | 20.07 | 20.22 | 60,350 | -0.36(-1.75%) |
Apr 09, 2014 | 20.62 | 20.74 | 20.47 | 20.58 | 41,142 | +0.09(+0.44%) |
Apr 08, 2014 | 20.74 | 20.75 | 20.41 | 20.49 | 44,842 | -0.06(-0.28%) |
Apr 07, 2014 | 20.60 | 20.74 | 20.37 | 20.55 | 66,147 | -0.05(-0.24%) |
Apr 04, 2014 | 21.29 | 21.30 | 20.34 | 20.60 | 70,452 | -0.48(-2.26%) |
Apr 03, 2014 | 21.46 | 21.46 | 20.81 | 21.07 | 26,973 | -0.35(-1.64%) |
Apr 02, 2014 | 21.39 | 21.50 | 21.24 | 21.43 | 53,244 | +0.05(+0.23%) |
Apr 01, 2014 | 20.53 | 21.57 | 20.39 | 21.38 | 74,012 | +0.81(+3.95%) |
Mar 31, 2014 | 20.54 | 20.93 | 20.34 | 20.56 | 129,059 | +0.22(+1.09%) |
Mar 28, 2014 | 20.34 | 21.22 | 20.25 | 20.34 | 84,828 | -0.01(-0.04%) |
Mar 27, 2014 | 20.44 | 20.49 | 20.08 | 20.35 | 30,674 | -0.13(-0.64%) |
Mar 26, 2014 | 21.11 | 21.13 | 20.34 | 20.48 | 68,707 | -0.57(-2.73%) |
Mar 25, 2014 | 20.95 | 21.68 | 20.90 | 21.06 | 110,279 | +0.18(+0.86%) |
Mar 24, 2014 | 20.72 | 20.96 | 20.51 | 20.88 | 90,573 | +0.13(+0.63%) |
Mar 21, 2014 | 20.70 | 21.02 | 20.37 | 20.74 | 94,861 | +0.18(+0.88%) |
Mar 20, 2014 | 20.57 | 20.74 | 20.41 | 20.56 | 55,522 | -0.02(-0.12%) |
Mar 19, 2014 | 21.10 | 21.10 | 20.34 | 20.59 | 75,417 | -0.31(-1.49%) |
Mar 18, 2014 | 20.62 | 21.18 | 20.49 | 20.90 | 103,730 | -0.02(-0.08%) |
Mar 17, 2014 | 20.84 | 20.99 | 20.63 | 20.92 | 93,134 | +0.25(+1.23%) |
Mar 14, 2014 | 21.27 | 21.57 | 20.53 | 20.66 | 61,847 | -0.72(-3.37%) |
Mar 13, 2014 | 21.05 | 21.48 | 20.85 | 21.38 | 128,147 | +0.33(+1.56%) |
Mar 12, 2014 | 20.56 | 21.06 | 20.32 | 21.06 | 92,758 | +0.43(+2.07%) |
Mar 11, 2014 | 21.23 | 21.34 | 20.52 | 20.63 | 75,195 | -0.52(-2.44%) |
Mar 10, 2014 | 21.21 | 21.65 | 21.08 | 21.15 | 150,482 | +0.01(+0.04%) |
Mar 07, 2014 | 21.10 | 21.47 | 20.87 | 21.14 | 88,124 | +0.23(+1.10%) |
Mar 06, 2014 | 21.02 | 21.20 | 20.65 | 20.91 | 53,026 | +0.00(+0.00%) |
Mar 05, 2014 | 21.56 | 21.76 | 20.43 | 20.91 | 143,386 | -0.70(-3.26%) |
Mar 04, 2014 | 20.64 | 21.76 | 20.53 | 21.61 | 207,978 | +1.01(+4.89%) |
Mar 03, 2014 | 20.87 | 20.87 | 20.06 | 20.61 | 125,673 | -0.34(-1.64%) |
Feb 28, 2014 | 20.76 | 21.11 | 20.48 | 20.95 | 197,194 | +0.27(+1.31%) |
Feb 27, 2014 | 20.93 | 21.08 | 20.52 | 20.68 | 81,237 | -0.25(-1.18%) |
Feb 26, 2014 | 20.67 | 21.02 | 20.20 | 20.93 | 128,998 | +0.44(+2.16%) |
Feb 25, 2014 | 21.11 | 21.48 | 20.38 | 20.48 | 119,416 | -0.49(-2.34%) |
Feb 24, 2014 | 20.38 | 21.64 | 20.38 | 20.97 | 250,571 | +0.33(+1.59%) |
Feb 21, 2014 | 20.21 | 20.70 | 20.19 | 20.65 | 159,470 | +0.61(+3.03%) |
Feb 20, 2014 | 19.55 | 20.78 | 19.55 | 20.04 | 140,580 | +0.55(+2.82%) |
Feb 19, 2014 | 19.26 | 19.67 | 19.13 | 19.49 | 82,329 | +0.22(+1.15%) |
Feb 18, 2014 | 18.32 | 19.31 | 18.32 | 19.27 | 99,313 | +0.92(+5.00%) |
Feb 14, 2014 | 18.38 | 18.35 | 18.35 | 18.35 | 87,966 | +0.00(+0.00%) |
Feb 13, 2014 | 18.20 | 18.53 | 17.86 | 18.35 | 196,801 | -0.02(-0.13%) |
Feb 12, 2014 | 18.69 | 18.69 | 18.27 | 18.38 | 112,181 | -0.24(-1.28%) |
Feb 11, 2014 | 17.97 | 18.68 | 17.87 | 18.61 | 74,199 | +0.75(+4.22%) |
Feb 10, 2014 | 17.45 | 17.95 | 17.45 | 17.86 | 54,240 | +0.31(+1.78%) |
Feb 07, 2014 | 17.71 | 17.74 | 17.25 | 17.55 | 232,754 | -0.02(-0.14%) |
Feb 06, 2014 | 17.34 | 18.00 | 17.18 | 17.57 | 154,704 | +0.30(+1.71%) |
Feb 05, 2014 | 17.81 | 18.24 | 17.20 | 17.28 | 211,000 | -0.56(-3.12%) |
Feb 04, 2014 | 17.79 | 18.01 | 17.55 | 17.84 | 301,764 | +0.19(+1.07%) |
Feb 03, 2014 | 18.61 | 18.70 | 16.80 | 17.65 | 335,135 | -0.95(-5.11%) |
Jan 31, 2014 | 18.06 | 19.03 | 18.03 | 18.60 | 118,095 | +0.37(+2.02%) |
Jan 30, 2014 | 18.32 | 18.65 | 18.20 | 18.23 | 97,089 | -0.03(-0.18%) |
Jan 29, 2014 | 18.99 | 18.99 | 18.08 | 18.26 | 65,714 | -0.83(-4.34%) |
Jan 28, 2014 | 18.84 | 19.30 | 18.32 | 19.09 | 144,143 | +0.21(+1.13%) |
Jan 27, 2014 | 19.59 | 19.59 | 18.76 | 18.88 | 101,946 | -0.61(-3.15%) |
Jan 24, 2014 | 20.02 | 20.24 | 19.45 | 19.49 | 168,277 | -0.67(-3.33%) |
Jan 23, 2014 | 20.20 | 20.24 | 19.65 | 20.16 | 151,178 | -0.19(-0.93%) |
Jan 22, 2014 | 20.52 | 20.56 | 20.05 | 20.35 | 71,708 | -0.04(-0.20%) |
Jan 21, 2014 | 20.34 | 20.61 | 19.76 | 20.39 | 132,477 | +0.06(+0.28%) |
Jan 17, 2014 | 20.60 | 20.34 | 20.34 | 20.34 | 87,600 | -0.19(-0.92%) |
Jan 16, 2014 | 20.58 | 20.70 | 20.00 | 20.52 | 76,092 | +0.08(+0.40%) |
Jan 15, 2014 | 20.80 | 21.06 | 19.98 | 20.44 | 232,554 | -0.39(-1.89%) |
Jan 14, 2014 | 21.21 | 21.26 | 20.61 | 20.84 | 91,720 | -0.24(-1.13%) |
Jan 13, 2014 | 21.02 | 21.10 | 20.64 | 21.07 | 55,792 | +0.02(+0.12%) |
Jan 10, 2014 | 21.31 | 21.34 | 20.97 | 21.05 | 43,011 | -0.26(-1.23%) |
Jan 09, 2014 | 21.36 | 21.56 | 21.05 | 21.31 | 61,133 | +0.08(+0.39%) |
Jan 08, 2014 | 21.31 | 21.44 | 21.16 | 21.23 | 64,976 | -0.03(-0.15%) |
Jan 07, 2014 | 20.11 | 21.39 | 20.08 | 21.26 | 127,020 | +1.18(+5.88%) |
Jan 06, 2014 | 20.25 | 20.38 | 19.88 | 20.08 | 268,456 | -0.06(-0.29%) |
Jan 03, 2014 | 20.20 | 20.35 | 20.09 | 20.14 | 118,342 | -0.10(-0.49%) |
Jan 02, 2014 | 20.36 | 20.38 | 19.97 | 20.24 | 216,370 | -0.07(-0.36%) |
Dec 31, 2013 | 19.43 | 20.31 | 20.31 | 20.31 | 136,646 | +0.91(+4.69%) |
Dec 30, 2013 | 19.59 | 19.77 | 19.33 | 19.40 | 100,498 | -0.30(-1.54%) |
Dec 27, 2013 | 20.05 | 20.79 | 19.15 | 19.70 | 196,356 | -0.18(-0.91%) |
Dec 26, 2013 | 19.24 | 20.08 | 19.08 | 19.88 | 167,987 | +0.67(+3.50%) |
Dec 24, 2013 | 18.77 | 19.29 | 18.60 | 19.21 | 62,435 | +0.41(+2.18%) |
Dec 23, 2013 | 17.83 | 18.82 | 17.83 | 18.80 | 166,495 | +0.93(+5.23%) |
Dec 20, 2013 | 17.70 | 17.93 | 17.43 | 17.87 | 2,479,010 | +0.70(+4.06%) |
Dec 19, 2013 | 17.01 | 17.62 | 17.01 | 17.17 | 235,381 | +0.29(+1.70%) |
Dec 18, 2013 | 16.79 | 17.26 | 16.50 | 16.88 | 345,019 | -0.16(-0.96%) |
Dec 17, 2013 | 16.97 | 17.62 | 16.56 | 17.05 | 539,211 | +0.04(+0.24%) |
Dec 16, 2013 | 17.14 | 17.34 | 16.93 | 17.01 | 185,442 | -0.07(-0.38%) |
Dec 13, 2013 | 17.30 | 17.50 | 16.82 | 17.07 | 241,170 | -0.14(-0.81%) |
Dec 12, 2013 | 17.49 | 17.49 | 17.05 | 17.21 | 303,518 | -0.26(-1.50%) |
Dec 11, 2013 | 17.29 | 17.54 | 17.29 | 17.47 | 230,709 | +0.17(+1.00%) |
Dec 10, 2013 | 17.08 | 17.54 | 17.08 | 17.30 | 110,810 | +0.11(+0.62%) |
Dec 09, 2013 | 17.21 | 17.29 | 17.06 | 17.20 | 139,208 | +0.05(+0.29%) |
Dec 06, 2013 | 16.84 | 17.21 | 16.84 | 17.15 | 147,065 | +0.34(+2.05%) |
Dec 05, 2013 | 16.63 | 17.01 | 16.54 | 16.80 | 51,753 | +0.02(+0.15%) |
Dec 04, 2013 | 16.83 | 17.16 | 16.78 | 16.78 | 17,463 | -0.02(-0.15%) |
Dec 03, 2013 | 16.79 | 16.89 | 16.74 | 16.80 | 50,814 | +0.06(+0.34%) |
Dec 02, 2013 | 17.04 | 17.14 | 16.74 | 16.75 | 39,359 | -0.32(-1.87%) |
Nov 29, 2013 | 16.88 | 17.16 | 16.88 | 17.06 | 9,561 | +0.29(+1.71%) |
Nov 27, 2013 | 16.74 | 16.93 | 16.74 | 16.78 | 13,216 | +0.02(+0.15%) |
Nov 26, 2013 | 16.67 | 16.93 | 16.67 | 16.75 | 11,508 | -0.11(-0.63%) |
Nov 25, 2013 | 16.82 | 17.02 | 16.48 | 16.86 | 23,395 | +0.04(+0.24%) |
Nov 22, 2013 | 16.94 | 17.04 | 16.73 | 16.82 | 34,545 | -0.02(-0.10%) |
Nov 21, 2013 | 16.67 | 16.93 | 16.65 | 16.84 | 28,886 | +0.29(+1.73%) |
Nov 20, 2013 | 16.70 | 16.74 | 16.42 | 16.55 | 9,232 | -0.13(-0.79%) |
Nov 19, 2013 | 16.81 | 16.83 | 16.35 | 16.68 | 35,338 | -0.04(-0.25%) |
Nov 18, 2013 | 16.34 | 16.80 | 16.27 | 16.72 | 30,550 | +0.39(+2.36%) |
Nov 15, 2013 | 16.38 | 16.41 | 16.21 | 16.34 | 197,695 | -0.06(-0.35%) |
Nov 14, 2013 | 16.39 | 16.59 | 16.39 | 16.39 | 53,233 | +0.21(+1.27%) |
Nov 12, 2013 | 16.70 | 16.70 | 16.08 | 16.19 | 14,960 | -0.38(-2.28%) |
Nov 11, 2013 | 16.08 | 16.78 | 15.62 | 16.56 | 146,320 | +0.40(+2.48%) |
Nov 08, 2013 | 16.43 | 16.43 | 15.98 | 16.16 | 77,917 | -0.25(-1.50%) |
Nov 07, 2013 | 17.21 | 17.29 | 15.94 | 16.41 | 94,114 | -0.89(-5.12%) |
Nov 06, 2013 | 17.66 | 17.99 | 17.21 | 17.29 | 84,645 | -0.37(-2.09%) |
Nov 05, 2013 | 18.02 | 18.27 | 17.66 | 17.66 | 130,692 | -0.20(-1.15%) |
Nov 04, 2013 | 17.79 | 17.87 | 17.42 | 17.87 | 470,671 | +0.30(+1.73%) |
Nov 01, 2013 | 17.57 | 17.86 | 17.39 | 17.56 | 49,707 | -0.04(-0.23%) |
Oct 31, 2013 | 17.57 | 17.73 | 17.57 | 17.61 | 37,727 | -0.01(-0.05%) |
Oct 30, 2013 | 17.86 | 18.02 | 17.61 | 17.61 | 45,001 | -0.30(-1.65%) |
Oct 29, 2013 | 18.12 | 18.12 | 17.84 | 17.91 | 34,539 | -0.07(-0.41%) |
Oct 28, 2013 | 17.62 | 18.03 | 17.55 | 17.98 | 262,982 | +0.41(+2.33%) |
Oct 25, 2013 | 17.65 | 17.65 | 17.50 | 17.57 | 30,431 | -0.05(-0.28%) |
Oct 24, 2013 | 17.47 | 17.69 | 17.47 | 17.62 | 32,103 | -0.04(-0.23%) |
Oct 23, 2013 | 17.54 | 17.72 | 17.54 | 17.66 | 43,769 | -0.04(-0.23%) |
Oct 22, 2013 | 17.61 | 17.75 | 17.38 | 17.70 | 82,034 | +0.18(+1.03%) |
Oct 21, 2013 | 17.59 | 17.64 | 17.47 | 17.52 | 56,670 | -0.10(-0.56%) |
Oct 18, 2013 | 17.78 | 17.78 | 17.58 | 17.62 | 36,356 | -0.02(-0.09%) |
Oct 17, 2013 | 17.62 | 17.69 | 17.61 | 17.64 | 111,697 | +0.02(+0.09%) |
Oct 16, 2013 | 17.87 | 18.00 | 17.50 | 17.62 | 87,391 | -0.21(-1.19%) |
Oct 15, 2013 | 18.03 | 18.03 | 17.46 | 17.84 | 92,936 | +0.13(+0.74%) |
Oct 14, 2013 | 17.79 | 17.91 | 17.50 | 17.70 | 169,999 | -0.16(-0.92%) |
Oct 11, 2013 | 17.52 | 18.02 | 17.29 | 17.87 | 299,223 | +0.50(+2.88%) |
Oct 10, 2013 | 17.31 | 17.73 | 17.20 | 17.37 | 618,829 | +0.16(+0.90%) |