Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.47 | 22.48 | 22.18 | 22.35 | 183,408 | -0.05(-0.22%) |
May 29, 2014 | 22.44 | 22.53 | 22.15 | 22.40 | 131,531 | +0.11(+0.48%) |
May 28, 2014 | 22.50 | 22.61 | 22.27 | 22.30 | 162,818 | -0.23(-1.02%) |
May 27, 2014 | 22.49 | 22.78 | 22.44 | 22.53 | 104,518 | +0.19(+0.84%) |
May 23, 2014 | 21.65 | 22.34 | 22.34 | 22.34 | 368,791 | +0.65(+2.99%) |
May 22, 2014 | 21.57 | 21.69 | 21.37 | 21.69 | 44,614 | +0.20(+0.95%) |
May 21, 2014 | 21.59 | 21.66 | 21.30 | 21.48 | 199,730 | +0.02(+0.08%) |
May 20, 2014 | 21.84 | 21.84 | 21.35 | 21.47 | 255,555 | -0.48(-2.17%) |
May 19, 2014 | 21.63 | 21.99 | 21.63 | 21.94 | 142,214 | +0.21(+0.98%) |
May 16, 2014 | 21.48 | 21.75 | 21.37 | 21.73 | 196,781 | +0.20(+0.95%) |
May 15, 2014 | 21.63 | 21.67 | 21.21 | 21.53 | 155,030 | -0.19(-0.87%) |
May 14, 2014 | 22.17 | 22.21 | 21.66 | 21.71 | 204,229 | -0.56(-2.50%) |
May 13, 2014 | 22.49 | 22.57 | 22.25 | 22.27 | 156,522 | -0.27(-1.20%) |
May 12, 2014 | 22.07 | 22.62 | 22.05 | 22.54 | 200,189 | +0.58(+2.65%) |
May 09, 2014 | 21.62 | 22.02 | 21.62 | 21.96 | 224,805 | +0.25(+1.17%) |
May 08, 2014 | 21.95 | 22.21 | 21.66 | 21.71 | 243,152 | -0.34(-1.56%) |
May 07, 2014 | 21.96 | 22.13 | 21.62 | 22.05 | 228,866 | +0.16(+0.71%) |
May 06, 2014 | 22.16 | 22.23 | 21.81 | 21.89 | 194,566 | -0.37(-1.66%) |
May 05, 2014 | 22.21 | 22.30 | 22.01 | 22.26 | 234,795 | -0.02(-0.07%) |
May 02, 2014 | 22.07 | 22.51 | 22.03 | 22.28 | 222,882 | +0.26(+1.19%) |
May 01, 2014 | 22.21 | 22.21 | 21.75 | 22.02 | 327,997 | -0.19(-0.85%) |
Apr 30, 2014 | 22.07 | 22.30 | 21.89 | 22.21 | 235,984 | +0.00(+0.00%) |
Apr 29, 2014 | 22.35 | 22.52 | 22.15 | 22.21 | 192,152 | -0.01(-0.04%) |
Apr 28, 2014 | 22.25 | 22.35 | 21.85 | 22.21 | 213,920 | +0.12(+0.56%) |
Apr 25, 2014 | 22.29 | 22.37 | 22.09 | 22.09 | 219,864 | -0.33(-1.46%) |
Apr 24, 2014 | 22.75 | 22.75 | 22.37 | 22.42 | 177,168 | -0.16(-0.73%) |
Apr 23, 2014 | 22.81 | 22.99 | 22.58 | 22.58 | 220,951 | -0.23(-1.01%) |
Apr 22, 2014 | 22.69 | 23.02 | 22.65 | 22.81 | 197,503 | +0.17(+0.76%) |
Apr 21, 2014 | 22.74 | 22.78 | 22.59 | 22.64 | 91,909 | -0.06(-0.25%) |
Apr 17, 2014 | 22.33 | 22.70 | 22.70 | 22.70 | 167,621 | +0.34(+1.50%) |
Apr 16, 2014 | 22.25 | 22.40 | 22.16 | 22.36 | 170,438 | +0.25(+1.15%) |
Apr 15, 2014 | 22.26 | 22.41 | 21.85 | 22.11 | 216,623 | -0.13(-0.59%) |
Apr 14, 2014 | 22.51 | 22.53 | 22.12 | 22.24 | 190,744 | -0.10(-0.44%) |
Apr 11, 2014 | 22.89 | 23.10 | 22.32 | 22.34 | 366,561 | -0.81(-3.51%) |
Apr 10, 2014 | 23.37 | 23.73 | 22.91 | 23.15 | 301,625 | -0.29(-1.22%) |
Apr 09, 2014 | 23.49 | 23.50 | 23.22 | 23.44 | 155,560 | +0.02(+0.07%) |
Apr 08, 2014 | 23.08 | 23.61 | 23.01 | 23.42 | 207,935 | +0.34(+1.49%) |
Apr 07, 2014 | 23.12 | 23.16 | 22.94 | 23.07 | 235,585 | -0.12(-0.53%) |
Apr 04, 2014 | 23.86 | 23.86 | 23.17 | 23.20 | 261,830 | -0.49(-2.08%) |
Apr 03, 2014 | 23.66 | 23.76 | 23.53 | 23.69 | 200,192 | +0.10(+0.42%) |
Apr 02, 2014 | 23.66 | 23.66 | 23.41 | 23.59 | 180,233 | -0.04(-0.17%) |
Apr 01, 2014 | 23.41 | 23.65 | 23.39 | 23.63 | 222,981 | +0.20(+0.86%) |
Mar 31, 2014 | 23.11 | 23.49 | 23.00 | 23.43 | 359,206 | +0.49(+2.13%) |
Mar 28, 2014 | 23.03 | 23.18 | 22.85 | 22.94 | 329,094 | -0.06(-0.25%) |
Mar 27, 2014 | 22.97 | 23.06 | 22.88 | 23.00 | 385,506 | +0.02(+0.07%) |
Mar 26, 2014 | 23.44 | 23.46 | 22.97 | 22.98 | 191,480 | -0.38(-1.61%) |
Mar 25, 2014 | 23.48 | 23.52 | 23.22 | 23.36 | 205,831 | +0.03(+0.14%) |
Mar 24, 2014 | 23.64 | 23.68 | 23.14 | 23.33 | 397,572 | -0.24(-1.04%) |
Mar 21, 2014 | 23.47 | 23.73 | 23.44 | 23.57 | 612,126 | +0.11(+0.45%) |
Mar 20, 2014 | 23.46 | 23.54 | 23.33 | 23.46 | 163,855 | +0.04(+0.17%) |
Mar 19, 2014 | 23.47 | 23.64 | 23.30 | 23.42 | 208,234 | -0.12(-0.52%) |
Mar 18, 2014 | 23.22 | 23.55 | 23.19 | 23.55 | 208,534 | +0.31(+1.33%) |
Mar 17, 2014 | 23.19 | 23.36 | 23.10 | 23.24 | 242,980 | +0.19(+0.81%) |
Mar 14, 2014 | 22.84 | 23.14 | 22.84 | 23.05 | 207,433 | +0.10(+0.43%) |
Mar 13, 2014 | 23.17 | 23.18 | 22.80 | 22.95 | 212,982 | -0.10(-0.42%) |
Mar 12, 2014 | 22.89 | 23.12 | 22.81 | 23.05 | 225,948 | +0.02(+0.07%) |
Mar 11, 2014 | 23.32 | 23.32 | 22.89 | 23.03 | 253,997 | -0.25(-1.09%) |
Mar 10, 2014 | 23.21 | 23.28 | 23.05 | 23.28 | 247,534 | +0.10(+0.42%) |
Mar 07, 2014 | 23.09 | 23.32 | 22.92 | 23.19 | 335,494 | +0.13(+0.57%) |
Mar 06, 2014 | 23.01 | 23.12 | 22.80 | 23.06 | 469,912 | +0.11(+0.50%) |
Mar 05, 2014 | 23.49 | 23.50 | 22.53 | 22.94 | 767,800 | -1.05(-4.38%) |
Mar 04, 2014 | 23.26 | 24.05 | 23.21 | 23.99 | 558,769 | +0.98(+4.25%) |