Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.95 | 23.28 | 22.82 | 23.26 | 1,512,721 | +0.11(+0.45%) |
Jun 27, 2014 | 22.84 | 23.20 | 22.83 | 23.15 | 1,093,827 | +0.33(+1.43%) |
Jun 26, 2014 | 22.79 | 22.84 | 22.53 | 22.83 | 1,332,680 | -0.15(-0.67%) |
Jun 25, 2014 | 23.24 | 23.37 | 22.89 | 22.98 | 3,114,167 | +0.19(+0.84%) |
Jun 24, 2014 | 22.45 | 23.05 | 22.43 | 22.79 | 1,836,005 | +0.20(+0.89%) |
Jun 23, 2014 | 22.46 | 22.75 | 22.46 | 22.59 | 1,049,215 | -0.08(-0.34%) |
Jun 20, 2014 | 22.61 | 22.69 | 22.38 | 22.67 | 1,609,181 | +0.15(+0.68%) |
Jun 19, 2014 | 22.66 | 22.69 | 22.38 | 22.51 | 1,202,590 | -0.10(-0.42%) |
Jun 18, 2014 | 22.48 | 22.63 | 22.24 | 22.61 | 1,381,757 | +0.15(+0.68%) |
Jun 17, 2014 | 22.46 | 22.55 | 22.27 | 22.45 | 1,093,713 | -0.15(-0.68%) |
Jun 16, 2014 | 22.51 | 22.69 | 22.44 | 22.61 | 1,675,354 | +0.13(+0.60%) |
Jun 13, 2014 | 22.55 | 22.58 | 22.33 | 22.47 | 738,432 | +0.11(+0.51%) |
Jun 12, 2014 | 22.41 | 22.64 | 22.29 | 22.36 | 1,031,505 | -0.15(-0.68%) |
Jun 11, 2014 | 22.95 | 22.95 | 22.45 | 22.51 | 995,935 | -0.05(-0.21%) |
Jun 10, 2014 | 22.46 | 22.63 | 22.33 | 22.56 | 1,308,928 | +0.77(+3.51%) |
Jun 06, 2014 | 21.95 | 21.95 | 21.63 | 21.79 | 1,239,267 | +0.58(+2.75%) |
Jun 05, 2014 | 21.39 | 21.51 | 21.19 | 21.21 | 1,135,243 | +0.09(+0.41%) |
Jun 04, 2014 | 21.28 | 21.29 | 20.99 | 21.12 | 1,209,552 | -0.11(-0.54%) |
Jun 03, 2014 | 20.78 | 21.31 | 20.73 | 21.24 | 2,696,991 | +0.61(+2.97%) |
Jun 02, 2014 | 20.64 | 20.72 | 20.50 | 20.63 | 2,318,399 | -0.02(-0.09%) |
May 30, 2014 | 20.74 | 20.90 | 20.54 | 20.65 | 1,476,125 | -0.43(-2.04%) |
May 29, 2014 | 21.40 | 21.51 | 21.06 | 21.08 | 1,495,468 | -0.26(-1.21%) |
May 28, 2014 | 21.27 | 21.42 | 21.14 | 21.34 | 1,704,759 | +0.11(+0.50%) |
May 27, 2014 | 21.61 | 21.67 | 21.17 | 21.23 | 1,345,843 | -0.25(-1.16%) |
May 23, 2014 | 21.67 | 21.48 | 21.48 | 21.48 | 994,107 | -0.35(-1.60%) |
May 22, 2014 | 21.75 | 21.93 | 21.57 | 21.83 | 770,824 | +0.32(+1.49%) |
May 21, 2014 | 21.62 | 21.73 | 21.47 | 21.51 | 1,035,715 | -0.09(-0.40%) |
May 20, 2014 | 21.99 | 22.16 | 21.34 | 21.59 | 2,108,833 | -0.46(-2.08%) |
May 19, 2014 | 22.40 | 22.42 | 21.97 | 22.05 | 1,615,299 | -0.49(-2.16%) |
May 16, 2014 | 22.58 | 22.65 | 22.38 | 22.54 | 1,034,248 | +0.14(+0.64%) |
May 15, 2014 | 22.45 | 22.50 | 22.24 | 22.40 | 931,981 | -0.20(-0.89%) |
May 14, 2014 | 22.52 | 22.74 | 22.45 | 22.60 | 1,192,841 | +0.10(+0.43%) |
May 13, 2014 | 22.51 | 22.72 | 22.42 | 22.50 | 1,494,010 | -0.15(-0.68%) |
May 12, 2014 | 22.44 | 22.66 | 22.43 | 22.66 | 1,222,929 | +0.22(+0.98%) |
May 09, 2014 | 22.31 | 22.46 | 22.07 | 22.44 | 1,275,488 | +0.19(+0.86%) |
May 08, 2014 | 22.28 | 22.50 | 22.19 | 22.24 | 939,074 | -0.15(-0.68%) |
May 07, 2014 | 22.18 | 22.41 | 22.00 | 22.40 | 1,069,339 | +0.15(+0.69%) |
May 06, 2014 | 22.00 | 22.29 | 21.93 | 22.24 | 993,600 | +0.34(+1.57%) |
May 05, 2014 | 21.71 | 22.19 | 21.64 | 21.90 | 1,348,592 | -0.06(-0.26%) |
May 02, 2014 | 21.61 | 21.96 | 21.33 | 21.96 | 1,614,935 | +0.26(+1.19%) |
May 01, 2014 | 21.65 | 21.78 | 21.47 | 21.70 | 984,603 | +0.08(+0.35%) |
Apr 30, 2014 | 21.44 | 21.64 | 21.23 | 21.62 | 1,643,293 | +0.18(+0.85%) |
Apr 29, 2014 | 21.34 | 21.87 | 21.30 | 21.44 | 2,256,804 | +0.41(+1.96%) |
Apr 28, 2014 | 20.76 | 21.09 | 20.63 | 21.03 | 1,667,771 | +0.19(+0.92%) |
Apr 25, 2014 | 20.78 | 20.90 | 20.55 | 20.84 | 1,540,537 | -0.20(-0.95%) |
Apr 24, 2014 | 20.96 | 21.04 | 20.59 | 21.04 | 1,338,314 | +0.06(+0.27%) |
Apr 23, 2014 | 20.84 | 21.00 | 20.63 | 20.98 | 1,187,246 | -0.04(-0.18%) |
Apr 22, 2014 | 21.10 | 21.29 | 20.91 | 21.02 | 1,250,027 | -0.11(-0.50%) |
Apr 21, 2014 | 21.00 | 21.29 | 20.87 | 21.12 | 1,025,184 | +0.07(+0.32%) |
Apr 17, 2014 | 20.87 | 21.06 | 21.06 | 21.06 | 1,077,515 | +0.14(+0.69%) |
Apr 16, 2014 | 20.61 | 20.97 | 20.60 | 20.91 | 1,747,085 | +0.29(+1.39%) |
Apr 15, 2014 | 20.94 | 20.96 | 20.20 | 20.63 | 2,459,653 | -0.63(-2.97%) |
Apr 14, 2014 | 20.95 | 21.28 | 20.77 | 21.26 | 3,009,763 | +0.26(+1.23%) |
Apr 11, 2014 | 20.39 | 21.16 | 20.37 | 21.00 | 2,411,890 | +0.33(+1.62%) |
Apr 10, 2014 | 20.71 | 20.92 | 20.54 | 20.67 | 2,379,534 | -0.01(-0.05%) |
Apr 09, 2014 | 20.19 | 20.86 | 20.10 | 20.68 | 2,365,354 | +0.32(+1.55%) |
Apr 08, 2014 | 20.30 | 20.57 | 19.98 | 20.36 | 3,483,152 | +0.32(+1.58%) |
Apr 07, 2014 | 19.75 | 20.16 | 19.64 | 20.04 | 1,828,827 | +0.42(+2.15%) |
Apr 04, 2014 | 19.76 | 20.02 | 19.57 | 19.62 | 1,498,410 | +0.27(+1.38%) |
Apr 03, 2014 | 19.57 | 19.57 | 19.24 | 19.35 | 1,351,359 | -0.18(-0.93%) |
Apr 02, 2014 | 19.13 | 19.57 | 19.13 | 19.54 | 1,233,376 | +0.36(+1.90%) |