Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.96 | 22.96 | 22.88 | 22.88 | 4,013 | -0.09(-0.41%) |
May 29, 2014 | 22.94 | 22.97 | 22.79 | 22.97 | 9,726 | +0.16(+0.68%) |
May 28, 2014 | 22.79 | 22.85 | 22.79 | 22.82 | 11,092 | -0.02(-0.07%) |
May 27, 2014 | 22.93 | 22.93 | 22.68 | 22.83 | 16,941 | +0.00(+0.00%) |
May 23, 2014 | 22.66 | 22.83 | 22.83 | 22.83 | 21,574 | +0.15(+0.65%) |
May 22, 2014 | 22.79 | 22.79 | 22.69 | 22.69 | 1,586 | -0.07(-0.29%) |
May 21, 2014 | 22.74 | 22.75 | 22.56 | 22.75 | 8,351 | +0.10(+0.43%) |
May 20, 2014 | 22.80 | 22.80 | 22.61 | 22.66 | 11,224 | -0.11(-0.46%) |
May 19, 2014 | 22.82 | 22.82 | 22.72 | 22.76 | 9,059 | -0.03(-0.14%) |
May 16, 2014 | 22.78 | 22.79 | 22.71 | 22.79 | 14,628 | +0.11(+0.50%) |
May 15, 2014 | 22.93 | 22.93 | 22.65 | 22.68 | 1,994 | -0.10(-0.43%) |
May 14, 2014 | 22.84 | 22.90 | 22.78 | 22.78 | 22,758 | -0.06(-0.25%) |
May 13, 2014 | 22.72 | 22.83 | 22.72 | 22.83 | 12,209 | +0.11(+0.48%) |
May 12, 2014 | 22.53 | 22.75 | 22.53 | 22.73 | 2,825 | +0.17(+0.75%) |
May 09, 2014 | 22.65 | 22.65 | 22.48 | 22.56 | 61,577 | -0.08(-0.36%) |
May 08, 2014 | 22.70 | 22.74 | 22.64 | 22.64 | 2,371 | +0.06(+0.25%) |
May 07, 2014 | 22.43 | 22.58 | 22.43 | 22.58 | 4,396 | +0.21(+0.95%) |
May 06, 2014 | 22.43 | 22.45 | 22.35 | 22.37 | 3,697 | -0.13(-0.58%) |
May 05, 2014 | 22.48 | 22.52 | 22.40 | 22.50 | 3,671 | +0.00(+0.00%) |
May 02, 2014 | 22.48 | 22.54 | 22.39 | 22.50 | 6,120 | +0.22(+0.97%) |
May 01, 2014 | 22.54 | 22.54 | 22.28 | 22.28 | 4,243 | -0.02(-0.09%) |
Apr 30, 2014 | 22.22 | 22.43 | 22.22 | 22.30 | 5,436 | +0.06(+0.26%) |
Apr 29, 2014 | 22.44 | 22.44 | 22.22 | 22.25 | 3,167 | +0.07(+0.33%) |
Apr 28, 2014 | 22.34 | 22.34 | 22.17 | 22.17 | 4,385 | -0.12(-0.53%) |
Apr 25, 2014 | 22.39 | 22.39 | 22.28 | 22.29 | 3,657 | -0.04(-0.20%) |
Apr 24, 2014 | 22.39 | 22.39 | 22.17 | 22.34 | 8,172 | -0.06(-0.27%) |
Apr 23, 2014 | 22.43 | 22.43 | 22.40 | 22.40 | 2,494 | -0.09(-0.38%) |
Apr 22, 2014 | 22.47 | 22.48 | 22.32 | 22.48 | 7,298 | +0.02(+0.11%) |
Apr 21, 2014 | 22.45 | 22.47 | 22.42 | 22.46 | 14,915 | +0.02(+0.11%) |
Apr 17, 2014 | 22.42 | 22.43 | 22.43 | 22.43 | 3,677 | +0.21(+0.96%) |
Apr 16, 2014 | 22.34 | 22.35 | 22.20 | 22.22 | 2,488 | +0.30(+1.37%) |
Apr 15, 2014 | 22.16 | 22.18 | 21.86 | 21.92 | 2,840 | -0.16(-0.74%) |
Apr 14, 2014 | 22.12 | 22.12 | 21.81 | 22.08 | 5,361 | +0.13(+0.59%) |
Apr 11, 2014 | 22.10 | 22.10 | 21.95 | 21.95 | 14,127 | -0.20(-0.88%) |
Apr 10, 2014 | 22.44 | 22.47 | 22.06 | 22.15 | 4,052 | -0.27(-1.20%) |
Apr 09, 2014 | 22.39 | 22.42 | 22.12 | 22.42 | 36,211 | +0.15(+0.66%) |
Apr 08, 2014 | 22.20 | 22.27 | 22.07 | 22.27 | 10,354 | +0.14(+0.62%) |
Apr 07, 2014 | 22.19 | 22.19 | 22.08 | 22.13 | 6,119 | +0.01(+0.06%) |
Apr 04, 2014 | 22.43 | 22.48 | 22.12 | 22.12 | 9,148 | -0.28(-1.23%) |
Apr 03, 2014 | 22.40 | 22.51 | 22.24 | 22.39 | 6,863 | -0.03(-0.13%) |
Apr 02, 2014 | 22.51 | 22.51 | 22.25 | 22.42 | 16,940 | +0.12(+0.53%) |
Apr 01, 2014 | 22.21 | 22.48 | 22.20 | 22.30 | 6,208 | -0.09(-0.39%) |
Mar 31, 2014 | 22.04 | 22.39 | 22.04 | 22.39 | 8,051 | +0.27(+1.20%) |
Mar 28, 2014 | 22.09 | 22.12 | 22.09 | 22.12 | 1,669 | +0.19(+0.87%) |
Mar 27, 2014 | 21.94 | 21.98 | 21.90 | 21.93 | 2,284 | -0.01(-0.05%) |
Mar 26, 2014 | 22.36 | 22.36 | 21.94 | 21.94 | 71,070 | +0.00(+0.00%) |
Mar 25, 2014 | 21.82 | 21.94 | 21.72 | 21.94 | 7,498 | +0.10(+0.45%) |
Mar 24, 2014 | 22.03 | 22.03 | 21.68 | 21.85 | 8,976 | +0.07(+0.34%) |
Mar 21, 2014 | 21.70 | 21.81 | 21.56 | 21.77 | 2,056 | +0.18(+0.83%) |
Mar 20, 2014 | 21.48 | 21.72 | 21.46 | 21.59 | 29,744 | -0.17(-0.79%) |
Mar 19, 2014 | 22.08 | 22.08 | 21.77 | 21.77 | 3,384 | -0.07(-0.30%) |
Mar 18, 2014 | 21.97 | 21.97 | 21.83 | 21.83 | 3,586 | -0.02(-0.11%) |
Mar 17, 2014 | 21.93 | 21.93 | 21.63 | 21.86 | 6,923 | +0.21(+0.98%) |
Mar 14, 2014 | 21.63 | 21.68 | 21.63 | 21.64 | 894 | -0.03(-0.14%) |
Mar 13, 2014 | 21.84 | 21.85 | 21.63 | 21.67 | 4,257 | -0.29(-1.31%) |
Mar 12, 2014 | 21.92 | 21.96 | 21.83 | 21.96 | 1,955 | -0.00(-0.01%) |
Mar 11, 2014 | 22.11 | 22.11 | 21.94 | 21.96 | 3,705 | +0.01(+0.05%) |
Mar 10, 2014 | 21.87 | 22.00 | 21.87 | 21.95 | 2,309 | -0.14(-0.63%) |
Mar 07, 2014 | 22.16 | 22.16 | 22.00 | 22.09 | 4,437 | -0.05(-0.22%) |
Mar 06, 2014 | 22.00 | 22.19 | 22.00 | 22.14 | 11,808 | +0.19(+0.85%) |
Mar 05, 2014 | 21.86 | 21.95 | 21.73 | 21.95 | 6,402 | +0.17(+0.79%) |
Mar 04, 2014 | 21.80 | 21.81 | 21.64 | 21.78 | 19,918 | +0.20(+0.91%) |