Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.82 | 23.15 | 22.69 | 23.13 | 1,521,267 | +0.10(+0.45%) |
Jun 27, 2014 | 22.71 | 23.07 | 22.70 | 23.02 | 1,100,006 | +0.32(+1.43%) |
Jun 26, 2014 | 22.66 | 22.71 | 22.40 | 22.70 | 1,340,209 | -0.15(-0.67%) |
Jun 25, 2014 | 23.11 | 23.24 | 22.76 | 22.85 | 3,131,760 | +0.19(+0.84%) |
Jun 24, 2014 | 22.32 | 22.92 | 22.30 | 22.66 | 1,846,377 | +0.20(+0.89%) |
Jun 23, 2014 | 22.34 | 22.62 | 22.34 | 22.46 | 1,055,142 | -0.08(-0.34%) |
Jun 20, 2014 | 22.48 | 22.57 | 22.25 | 22.54 | 1,618,272 | +0.15(+0.68%) |
Jun 19, 2014 | 22.53 | 22.57 | 22.25 | 22.39 | 1,209,384 | -0.10(-0.42%) |
Jun 18, 2014 | 22.36 | 22.50 | 22.12 | 22.48 | 1,389,563 | +0.15(+0.68%) |
Jun 17, 2014 | 22.34 | 22.42 | 22.15 | 22.33 | 1,099,892 | -0.15(-0.68%) |
Jun 16, 2014 | 22.39 | 22.57 | 22.31 | 22.48 | 1,684,818 | +0.13(+0.60%) |
Jun 13, 2014 | 22.42 | 22.45 | 22.20 | 22.35 | 742,603 | +0.11(+0.51%) |
Jun 12, 2014 | 22.28 | 22.51 | 22.17 | 22.23 | 1,037,333 | -0.15(-0.68%) |
Jun 11, 2014 | 22.82 | 22.82 | 22.32 | 22.39 | 1,001,561 | -0.05(-0.21%) |
Jun 10, 2014 | 22.34 | 22.50 | 22.20 | 22.43 | 1,316,323 | +0.76(+3.51%) |
Jun 06, 2014 | 21.82 | 21.82 | 21.51 | 21.67 | 1,246,268 | +0.58(+2.75%) |
Jun 05, 2014 | 21.27 | 21.39 | 21.07 | 21.09 | 1,141,657 | +0.09(+0.41%) |
Jun 04, 2014 | 21.16 | 21.17 | 20.87 | 21.01 | 1,216,385 | -0.11(-0.54%) |
Jun 03, 2014 | 20.66 | 21.19 | 20.62 | 21.12 | 2,712,227 | +0.61(+2.97%) |
Jun 02, 2014 | 20.52 | 20.61 | 20.39 | 20.51 | 2,331,497 | -0.02(-0.09%) |
May 30, 2014 | 20.63 | 20.79 | 20.43 | 20.53 | 1,484,464 | -0.43(-2.04%) |
May 29, 2014 | 21.28 | 21.39 | 20.94 | 20.96 | 1,503,917 | -0.26(-1.21%) |
May 28, 2014 | 21.15 | 21.30 | 21.03 | 21.22 | 1,714,390 | +0.10(+0.50%) |
May 27, 2014 | 21.49 | 21.55 | 21.05 | 21.11 | 1,353,447 | -0.25(-1.16%) |
May 23, 2014 | 21.55 | 21.36 | 21.36 | 21.36 | 999,723 | -0.35(-1.60%) |
May 22, 2014 | 21.62 | 21.81 | 21.45 | 21.71 | 775,179 | +0.32(+1.49%) |
May 21, 2014 | 21.50 | 21.61 | 21.35 | 21.39 | 1,041,566 | -0.09(-0.40%) |
May 20, 2014 | 21.86 | 22.03 | 21.22 | 21.47 | 2,120,746 | -0.46(-2.08%) |
May 19, 2014 | 22.27 | 22.29 | 21.84 | 21.93 | 1,624,424 | -0.49(-2.16%) |
May 16, 2014 | 22.45 | 22.52 | 22.26 | 22.41 | 1,040,091 | +0.14(+0.64%) |
May 15, 2014 | 22.33 | 22.38 | 22.12 | 22.27 | 937,246 | -0.20(-0.89%) |
May 14, 2014 | 22.40 | 22.61 | 22.32 | 22.47 | 1,199,580 | +0.10(+0.43%) |
May 13, 2014 | 22.39 | 22.59 | 22.29 | 22.38 | 1,502,451 | -0.15(-0.68%) |
May 12, 2014 | 22.31 | 22.53 | 22.30 | 22.53 | 1,229,838 | +0.22(+0.98%) |
May 09, 2014 | 22.19 | 22.34 | 21.95 | 22.31 | 1,282,693 | +0.19(+0.86%) |
May 08, 2014 | 22.16 | 22.38 | 22.07 | 22.12 | 944,379 | -0.15(-0.68%) |
May 07, 2014 | 22.05 | 22.28 | 21.88 | 22.27 | 1,075,380 | +0.15(+0.69%) |
May 06, 2014 | 21.87 | 22.17 | 21.81 | 22.12 | 999,213 | +0.34(+1.57%) |
May 05, 2014 | 21.59 | 22.06 | 21.52 | 21.78 | 1,356,211 | -0.06(-0.26%) |
May 02, 2014 | 21.49 | 21.83 | 21.21 | 21.83 | 1,624,058 | +0.26(+1.19%) |
May 01, 2014 | 21.53 | 21.66 | 21.35 | 21.58 | 990,166 | +0.08(+0.35%) |
Apr 30, 2014 | 21.32 | 21.52 | 21.11 | 21.50 | 1,652,576 | +0.18(+0.85%) |
Apr 29, 2014 | 21.22 | 21.75 | 21.18 | 21.32 | 2,269,554 | +0.41(+1.96%) |
Apr 28, 2014 | 20.64 | 20.97 | 20.51 | 20.91 | 1,677,192 | +0.19(+0.92%) |
Apr 25, 2014 | 20.66 | 20.78 | 20.44 | 20.72 | 1,549,240 | -0.20(-0.96%) |
Apr 24, 2014 | 20.84 | 20.92 | 20.47 | 20.92 | 1,345,874 | +0.06(+0.27%) |
Apr 23, 2014 | 20.72 | 20.88 | 20.51 | 20.86 | 1,193,953 | -0.04(-0.18%) |
Apr 22, 2014 | 20.98 | 21.17 | 20.80 | 20.90 | 1,257,089 | -0.10(-0.50%) |
Apr 21, 2014 | 20.88 | 21.17 | 20.75 | 21.01 | 1,030,976 | +0.07(+0.32%) |
Apr 17, 2014 | 20.75 | 20.94 | 20.94 | 20.94 | 1,083,602 | +0.14(+0.69%) |
Apr 16, 2014 | 20.49 | 20.85 | 20.48 | 20.80 | 1,756,955 | +0.29(+1.39%) |
Apr 15, 2014 | 20.83 | 20.84 | 20.08 | 20.51 | 2,473,549 | -0.63(-2.97%) |
Apr 14, 2014 | 20.83 | 21.16 | 20.65 | 21.14 | 3,026,766 | +0.26(+1.23%) |
Apr 11, 2014 | 20.27 | 21.04 | 20.25 | 20.88 | 2,425,515 | +0.33(+1.62%) |
Apr 10, 2014 | 20.60 | 20.81 | 20.43 | 20.55 | 2,392,977 | -0.01(-0.05%) |
Apr 09, 2014 | 20.07 | 20.74 | 19.99 | 20.56 | 2,378,717 | +0.31(+1.55%) |
Apr 08, 2014 | 20.19 | 20.45 | 19.86 | 20.25 | 3,502,829 | +0.31(+1.57%) |
Apr 07, 2014 | 19.64 | 20.05 | 19.53 | 19.93 | 1,839,159 | +0.42(+2.15%) |
Apr 04, 2014 | 19.65 | 19.90 | 19.46 | 19.51 | 1,506,875 | +0.27(+1.38%) |
Apr 03, 2014 | 19.46 | 19.46 | 19.13 | 19.25 | 1,358,993 | -0.18(-0.93%) |
Apr 02, 2014 | 19.03 | 19.46 | 19.03 | 19.43 | 1,240,344 | +0.36(+1.90%) |