Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.67 | 23.67 | 23.49 | 23.55 | 67,181 | -0.03(-0.14%) |
May 29, 2014 | 23.43 | 23.58 | 23.31 | 23.58 | 25,268 | +0.23(+0.98%) |
May 28, 2014 | 23.36 | 23.41 | 23.34 | 23.35 | 755,383 | -0.03(-0.14%) |
May 27, 2014 | 23.46 | 23.46 | 23.34 | 23.39 | 20,919 | +0.03(+0.11%) |
May 23, 2014 | 23.13 | 23.36 | 23.36 | 23.36 | 25,516 | +0.16(+0.69%) |
May 22, 2014 | 23.08 | 23.20 | 23.08 | 23.20 | 2,663 | +0.09(+0.40%) |
May 21, 2014 | 23.10 | 23.15 | 23.02 | 23.11 | 25,817 | +0.08(+0.37%) |
May 20, 2014 | 23.12 | 23.12 | 22.92 | 23.02 | 15,089 | -0.13(-0.55%) |
May 19, 2014 | 23.21 | 23.27 | 23.08 | 23.15 | 26,896 | +0.11(+0.48%) |
May 16, 2014 | 22.99 | 23.04 | 22.80 | 23.04 | 14,734 | +0.10(+0.44%) |
May 15, 2014 | 23.23 | 23.23 | 22.80 | 22.94 | 48,471 | -0.33(-1.42%) |
May 14, 2014 | 23.35 | 23.39 | 23.27 | 23.27 | 178,996 | -0.05(-0.22%) |
May 13, 2014 | 23.42 | 23.42 | 23.28 | 23.32 | 96,273 | -0.01(-0.04%) |
May 12, 2014 | 23.03 | 23.34 | 23.03 | 23.33 | 37,714 | +0.36(+1.55%) |
May 09, 2014 | 23.04 | 23.04 | 22.86 | 22.97 | 28,050 | +0.01(+0.03%) |
May 08, 2014 | 23.11 | 23.21 | 22.92 | 22.97 | 24,693 | -0.14(-0.62%) |
May 07, 2014 | 23.01 | 23.11 | 22.83 | 23.11 | 35,696 | +0.19(+0.81%) |
May 06, 2014 | 23.09 | 23.09 | 22.91 | 22.92 | 28,737 | -0.14(-0.62%) |
May 05, 2014 | 23.08 | 23.08 | 22.87 | 23.07 | 30,328 | +0.05(+0.22%) |
May 02, 2014 | 22.90 | 23.11 | 22.90 | 23.02 | 35,079 | +0.17(+0.76%) |
May 01, 2014 | 22.91 | 22.98 | 22.83 | 22.84 | 27,281 | -0.13(-0.57%) |
Apr 30, 2014 | 22.86 | 23.03 | 22.86 | 22.97 | 1,549,525 | +0.15(+0.67%) |
Apr 29, 2014 | 22.73 | 22.88 | 22.73 | 22.82 | 40,752 | +0.13(+0.56%) |
Apr 28, 2014 | 23.03 | 23.03 | 22.55 | 22.69 | 16,695 | -0.12(-0.52%) |
Apr 25, 2014 | 23.21 | 23.21 | 22.75 | 22.81 | 13,727 | -0.16(-0.71%) |
Apr 24, 2014 | 23.38 | 23.38 | 22.94 | 22.98 | 21,872 | -0.12(-0.50%) |
Apr 23, 2014 | 23.27 | 23.27 | 23.08 | 23.09 | 13,796 | -0.05(-0.22%) |
Apr 22, 2014 | 23.00 | 23.18 | 23.00 | 23.14 | 17,344 | +0.12(+0.52%) |
Apr 21, 2014 | 23.16 | 23.16 | 22.94 | 23.02 | 13,659 | +0.03(+0.14%) |
Apr 17, 2014 | 22.97 | 22.99 | 22.99 | 22.99 | 12,640 | +0.10(+0.42%) |
Apr 16, 2014 | 22.80 | 22.91 | 22.76 | 22.89 | 14,788 | +0.29(+1.26%) |
Apr 15, 2014 | 22.51 | 22.61 | 22.28 | 22.61 | 35,789 | +0.18(+0.79%) |
Apr 14, 2014 | 22.52 | 22.53 | 22.43 | 22.43 | 6,832 | +0.05(+0.23%) |
Apr 11, 2014 | 22.75 | 22.75 | 22.35 | 22.38 | 18,472 | -0.25(-1.12%) |
Apr 10, 2014 | 22.90 | 23.10 | 22.55 | 22.64 | 11,583 | -0.41(-1.76%) |
Apr 09, 2014 | 22.81 | 23.06 | 22.79 | 23.04 | 22,968 | +0.29(+1.26%) |
Apr 08, 2014 | 22.75 | 22.78 | 22.63 | 22.75 | 5,775 | +0.11(+0.48%) |
Apr 07, 2014 | 22.93 | 22.94 | 22.56 | 22.65 | 34,371 | -0.38(-1.65%) |
Apr 04, 2014 | 23.57 | 23.57 | 22.98 | 23.02 | 42,854 | -0.26(-1.13%) |
Apr 03, 2014 | 23.42 | 23.42 | 23.22 | 23.29 | 67,499 | +0.03(+0.11%) |
Apr 02, 2014 | 23.11 | 23.30 | 23.07 | 23.26 | 15,329 | +0.20(+0.87%) |
Apr 01, 2014 | 23.06 | 23.08 | 22.96 | 23.06 | 24,072 | +0.12(+0.53%) |
Mar 31, 2014 | 22.94 | 22.94 | 22.76 | 22.94 | 7,136 | +0.29(+1.27%) |
Mar 28, 2014 | 22.62 | 22.74 | 22.62 | 22.65 | 12,497 | +0.15(+0.68%) |
Mar 27, 2014 | 22.54 | 22.59 | 22.42 | 22.50 | 8,502 | -0.09(-0.38%) |
Mar 26, 2014 | 23.08 | 23.08 | 22.58 | 22.58 | 11,790 | -0.35(-1.53%) |
Mar 25, 2014 | 23.04 | 23.04 | 22.89 | 22.93 | 6,689 | +0.08(+0.35%) |
Mar 24, 2014 | 23.07 | 23.10 | 22.73 | 22.86 | 19,926 | -0.10(-0.44%) |
Mar 21, 2014 | 23.18 | 23.18 | 22.96 | 22.96 | 20,799 | -0.03(-0.15%) |
Mar 20, 2014 | 22.97 | 22.99 | 22.80 | 22.99 | 6,128 | +0.05(+0.23%) |
Mar 19, 2014 | 23.23 | 23.23 | 22.89 | 22.94 | 11,912 | -0.14(-0.60%) |
Mar 18, 2014 | 23.02 | 23.10 | 22.97 | 23.08 | 15,733 | +0.15(+0.66%) |
Mar 17, 2014 | 22.91 | 23.06 | 22.89 | 22.92 | 11,575 | +0.18(+0.78%) |
Mar 14, 2014 | 22.63 | 22.86 | 22.63 | 22.75 | 12,556 | +0.02(+0.07%) |
Mar 13, 2014 | 23.07 | 23.07 | 22.68 | 22.73 | 14,570 | -0.19(-0.85%) |
Mar 12, 2014 | 22.86 | 22.97 | 22.85 | 22.92 | 10,626 | -0.05(-0.22%) |
Mar 11, 2014 | 23.22 | 23.22 | 22.95 | 22.97 | 67,492 | -0.20(-0.86%) |
Mar 10, 2014 | 23.24 | 23.24 | 23.01 | 23.17 | 9,064 | -0.04(-0.17%) |
Mar 07, 2014 | 23.39 | 23.39 | 23.18 | 23.21 | 58,346 | -0.11(-0.47%) |
Mar 06, 2014 | 23.31 | 23.41 | 23.30 | 23.32 | 8,278 | +0.14(+0.62%) |
Mar 05, 2014 | 23.30 | 23.30 | 23.07 | 23.18 | 33,909 | +0.03(+0.11%) |
Mar 04, 2014 | 22.96 | 23.16 | 22.96 | 23.15 | 38,053 | +0.38(+1.67%) |