Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.74 | 21.75 | 21.65 | 21.75 | 75,802 | +0.02(+0.10%) |
Jun 27, 2014 | 21.68 | 21.73 | 21.59 | 21.73 | 102,308 | +0.01(+0.03%) |
Jun 26, 2014 | 21.72 | 21.74 | 21.50 | 21.72 | 75,924 | +0.04(+0.17%) |
Jun 25, 2014 | 21.56 | 21.70 | 21.44 | 21.68 | 909,266 | +0.13(+0.59%) |
Jun 24, 2014 | 22.07 | 22.07 | 21.49 | 21.56 | 208,490 | -0.46(-2.11%) |
Jun 23, 2014 | 22.19 | 22.19 | 21.95 | 22.02 | 129,378 | +0.08(+0.38%) |
Jun 20, 2014 | 21.93 | 21.95 | 21.80 | 21.94 | 317,435 | +0.13(+0.62%) |
Jun 19, 2014 | 21.85 | 21.85 | 21.63 | 21.80 | 166,124 | +0.14(+0.66%) |
Jun 18, 2014 | 21.54 | 21.66 | 21.47 | 21.66 | 92,991 | +0.16(+0.77%) |
Jun 17, 2014 | 21.53 | 21.53 | 21.38 | 21.50 | 287,405 | -0.02(-0.10%) |
Jun 16, 2014 | 21.44 | 21.57 | 21.43 | 21.52 | 277,770 | +0.11(+0.52%) |
Jun 13, 2014 | 21.33 | 21.42 | 21.16 | 21.41 | 131,602 | +0.19(+0.92%) |
Jun 12, 2014 | 21.28 | 21.36 | 21.19 | 21.21 | 150,164 | +0.07(+0.32%) |
Jun 11, 2014 | 21.02 | 21.18 | 21.00 | 21.15 | 234,635 | +0.10(+0.46%) |
Jun 10, 2014 | 21.09 | 21.09 | 21.00 | 21.05 | 84,891 | +0.02(+0.12%) |
Jun 06, 2014 | 20.94 | 21.06 | 20.92 | 21.02 | 79,823 | +0.16(+0.78%) |
Jun 05, 2014 | 20.71 | 20.88 | 20.69 | 20.86 | 48,881 | +0.13(+0.61%) |
Jun 04, 2014 | 20.76 | 20.76 | 20.66 | 20.73 | 64,520 | -0.00(-0.00%) |
Jun 03, 2014 | 20.66 | 20.76 | 20.61 | 20.73 | 71,619 | +0.05(+0.25%) |
Jun 02, 2014 | 20.81 | 20.81 | 20.65 | 20.68 | 65,536 | -0.04(-0.22%) |
May 30, 2014 | 20.76 | 20.76 | 20.64 | 20.73 | 132,277 | -0.01(-0.07%) |
May 29, 2014 | 20.64 | 20.74 | 20.58 | 20.74 | 62,743 | +0.15(+0.73%) |
May 28, 2014 | 20.52 | 20.63 | 20.51 | 20.59 | 421,864 | +0.07(+0.33%) |
May 27, 2014 | 20.57 | 20.57 | 20.45 | 20.52 | 49,675 | +0.03(+0.16%) |
May 23, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 52,637 | -0.07(-0.34%) |
May 22, 2014 | 20.61 | 20.61 | 20.52 | 20.56 | 41,551 | +0.00(+0.00%) |
May 21, 2014 | 20.42 | 20.58 | 20.40 | 20.56 | 72,465 | +0.25(+1.25%) |
May 20, 2014 | 20.39 | 20.40 | 20.28 | 20.31 | 42,568 | -0.07(-0.32%) |
May 19, 2014 | 20.30 | 20.42 | 20.28 | 20.37 | 297,731 | +0.07(+0.36%) |
May 16, 2014 | 20.42 | 20.42 | 20.22 | 20.30 | 85,647 | -0.03(-0.15%) |
May 15, 2014 | 20.60 | 20.60 | 20.19 | 20.33 | 84,119 | -0.27(-1.31%) |
May 14, 2014 | 20.64 | 20.65 | 20.56 | 20.60 | 222,537 | +0.00(+0.00%) |
May 13, 2014 | 20.57 | 20.61 | 20.52 | 20.60 | 127,258 | +0.07(+0.36%) |
May 12, 2014 | 20.50 | 20.52 | 20.40 | 20.52 | 69,142 | +0.15(+0.73%) |
May 09, 2014 | 20.46 | 20.46 | 20.32 | 20.37 | 42,468 | -0.03(-0.15%) |
May 08, 2014 | 20.70 | 20.70 | 20.40 | 20.40 | 104,719 | -0.31(-1.48%) |
May 07, 2014 | 20.68 | 20.72 | 20.51 | 20.71 | 38,545 | +0.16(+0.80%) |
May 06, 2014 | 20.58 | 20.64 | 20.52 | 20.55 | 131,228 | +0.01(+0.04%) |
May 05, 2014 | 20.44 | 20.58 | 20.33 | 20.54 | 59,073 | +0.09(+0.44%) |
May 02, 2014 | 20.42 | 20.57 | 20.37 | 20.45 | 42,225 | +0.07(+0.37%) |
May 01, 2014 | 20.70 | 20.70 | 20.33 | 20.37 | 403,316 | -0.08(-0.40%) |
Apr 30, 2014 | 20.45 | 20.47 | 20.30 | 20.46 | 1,801,502 | -0.09(-0.44%) |
Apr 29, 2014 | 20.43 | 20.62 | 20.43 | 20.55 | 75,210 | +0.17(+0.84%) |
Apr 28, 2014 | 20.61 | 20.61 | 20.18 | 20.37 | 71,702 | +0.04(+0.22%) |
Apr 25, 2014 | 20.46 | 20.46 | 20.26 | 20.33 | 66,580 | -0.09(-0.44%) |
Apr 24, 2014 | 20.58 | 20.58 | 20.41 | 20.42 | 85,258 | -0.03(-0.15%) |
Apr 23, 2014 | 20.44 | 20.51 | 20.39 | 20.45 | 62,298 | +0.09(+0.44%) |
Apr 22, 2014 | 20.43 | 20.43 | 20.26 | 20.36 | 84,877 | -0.03(-0.15%) |
Apr 21, 2014 | 20.31 | 20.40 | 20.22 | 20.39 | 94,722 | +0.12(+0.59%) |
Apr 17, 2014 | 20.16 | 20.27 | 20.27 | 20.27 | 57,714 | +0.20(+0.98%) |
Apr 16, 2014 | 19.96 | 20.09 | 19.94 | 20.07 | 90,257 | +0.26(+1.31%) |
Apr 15, 2014 | 19.68 | 19.82 | 19.56 | 19.81 | 223,416 | +0.23(+1.19%) |
Apr 14, 2014 | 19.45 | 19.63 | 19.41 | 19.58 | 28,710 | +0.24(+1.22%) |
Apr 11, 2014 | 19.38 | 19.42 | 19.30 | 19.35 | 38,591 | -0.05(-0.25%) |
Apr 10, 2014 | 19.67 | 19.68 | 19.35 | 19.39 | 29,522 | -0.25(-1.30%) |
Apr 09, 2014 | 19.60 | 19.66 | 19.47 | 19.65 | 33,507 | +0.10(+0.50%) |
Apr 08, 2014 | 19.42 | 19.57 | 19.39 | 19.55 | 16,598 | +0.19(+0.97%) |
Apr 07, 2014 | 19.84 | 19.84 | 19.35 | 19.36 | 46,950 | -0.31(-1.56%) |
Apr 04, 2014 | 19.91 | 19.91 | 19.63 | 19.67 | 46,103 | -0.08(-0.42%) |
Apr 03, 2014 | 19.71 | 19.79 | 19.66 | 19.75 | 21,335 | +0.11(+0.57%) |
Apr 02, 2014 | 19.57 | 19.67 | 19.55 | 19.64 | 43,718 | +0.09(+0.46%) |