Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.10 | 24.36 | 24.06 | 24.35 | 1,823,167 | +0.29(+1.19%) |
May 29, 2014 | 24.03 | 24.11 | 23.88 | 24.06 | 1,149,418 | +0.07(+0.28%) |
May 28, 2014 | 23.85 | 24.06 | 23.64 | 24.00 | 1,494,483 | +0.37(+1.58%) |
May 27, 2014 | 23.47 | 23.71 | 23.39 | 23.62 | 1,094,061 | +0.26(+1.09%) |
May 23, 2014 | 23.11 | 23.37 | 23.37 | 23.37 | 886,969 | +0.26(+1.11%) |
May 22, 2014 | 23.09 | 23.19 | 23.02 | 23.11 | 341,339 | +0.01(+0.04%) |
May 21, 2014 | 23.18 | 23.18 | 23.02 | 23.10 | 844,253 | -0.05(-0.20%) |
May 20, 2014 | 23.41 | 23.51 | 23.05 | 23.15 | 887,466 | -0.25(-1.05%) |
May 19, 2014 | 23.07 | 23.42 | 23.00 | 23.39 | 916,512 | +0.32(+1.40%) |
May 16, 2014 | 23.09 | 23.14 | 23.02 | 23.07 | 1,228,811 | -0.02(-0.09%) |
May 15, 2014 | 23.23 | 23.30 | 22.91 | 23.09 | 1,399,521 | -0.13(-0.57%) |
May 14, 2014 | 23.31 | 23.40 | 23.17 | 23.22 | 1,002,557 | -0.02(-0.07%) |
May 13, 2014 | 23.54 | 23.60 | 23.23 | 23.24 | 1,120,621 | -0.24(-1.00%) |
May 12, 2014 | 23.46 | 23.66 | 23.44 | 23.47 | 1,128,161 | +0.04(+0.17%) |
May 09, 2014 | 23.43 | 23.52 | 23.28 | 23.43 | 769,782 | +0.05(+0.20%) |
May 08, 2014 | 23.53 | 23.78 | 23.35 | 23.39 | 916,059 | -0.14(-0.59%) |
May 07, 2014 | 23.22 | 23.53 | 23.22 | 23.52 | 1,124,621 | +0.32(+1.37%) |
May 06, 2014 | 23.19 | 23.26 | 23.04 | 23.21 | 1,007,919 | +0.00(+0.00%) |
May 05, 2014 | 22.97 | 23.21 | 22.80 | 23.21 | 1,196,660 | +0.19(+0.82%) |
May 02, 2014 | 23.12 | 23.20 | 22.92 | 23.02 | 933,202 | -0.05(-0.22%) |
May 01, 2014 | 23.12 | 23.15 | 22.84 | 23.07 | 1,068,658 | +0.00(+0.00%) |
Apr 30, 2014 | 22.62 | 23.14 | 22.48 | 23.07 | 2,290,787 | +0.33(+1.46%) |
Apr 29, 2014 | 23.27 | 23.48 | 22.41 | 22.74 | 3,373,866 | -0.76(-3.24%) |
Apr 28, 2014 | 23.57 | 23.66 | 23.35 | 23.50 | 1,425,647 | +0.08(+0.33%) |
Apr 25, 2014 | 23.41 | 23.51 | 23.26 | 23.42 | 1,219,965 | +0.03(+0.13%) |
Apr 24, 2014 | 23.38 | 23.52 | 23.23 | 23.39 | 916,804 | +0.08(+0.33%) |
Apr 23, 2014 | 23.40 | 23.45 | 23.26 | 23.31 | 704,453 | -0.06(-0.24%) |
Apr 22, 2014 | 23.30 | 23.46 | 23.13 | 23.37 | 1,179,773 | +0.12(+0.53%) |
Apr 21, 2014 | 23.25 | 23.27 | 23.02 | 23.25 | 1,855,023 | +0.46(+2.00%) |
Apr 17, 2014 | 22.60 | 22.79 | 22.79 | 22.79 | 1,903,553 | +0.15(+0.68%) |
Apr 16, 2014 | 22.73 | 22.81 | 22.63 | 22.64 | 785,037 | +0.09(+0.41%) |
Apr 15, 2014 | 22.52 | 22.62 | 22.29 | 22.55 | 1,213,361 | +0.06(+0.25%) |
Apr 14, 2014 | 22.31 | 22.52 | 22.11 | 22.49 | 1,570,604 | +0.27(+1.20%) |
Apr 11, 2014 | 22.78 | 22.99 | 22.18 | 22.23 | 2,192,179 | -0.58(-2.53%) |
Apr 10, 2014 | 22.99 | 23.17 | 22.77 | 22.80 | 1,357,155 | -0.16(-0.69%) |
Apr 09, 2014 | 23.14 | 23.14 | 22.84 | 22.96 | 1,341,574 | -0.18(-0.80%) |
Apr 08, 2014 | 23.15 | 23.18 | 23.05 | 23.15 | 1,315,117 | +0.00(+0.00%) |
Apr 07, 2014 | 23.22 | 23.48 | 23.13 | 23.15 | 1,464,899 | -0.10(-0.44%) |
Apr 04, 2014 | 23.55 | 23.56 | 23.25 | 23.25 | 898,449 | -0.16(-0.68%) |
Apr 03, 2014 | 23.53 | 23.54 | 23.30 | 23.41 | 1,057,493 | -0.12(-0.52%) |
Apr 02, 2014 | 23.52 | 23.63 | 23.31 | 23.53 | 1,405,476 | +0.02(+0.09%) |
Apr 01, 2014 | 23.50 | 23.53 | 23.16 | 23.51 | 1,327,377 | +0.03(+0.11%) |
Mar 31, 2014 | 23.27 | 23.55 | 23.07 | 23.48 | 1,456,518 | +0.35(+1.53%) |
Mar 28, 2014 | 22.95 | 23.22 | 22.95 | 23.13 | 999,120 | +0.19(+0.85%) |
Mar 27, 2014 | 22.80 | 23.02 | 22.77 | 22.94 | 745,572 | +0.10(+0.43%) |
Mar 26, 2014 | 23.35 | 23.37 | 22.82 | 22.84 | 1,681,513 | -0.38(-1.63%) |
Mar 25, 2014 | 23.11 | 23.27 | 23.05 | 23.22 | 926,485 | +0.17(+0.76%) |
Mar 24, 2014 | 22.75 | 23.05 | 22.68 | 23.04 | 1,245,829 | +0.33(+1.46%) |
Mar 21, 2014 | 22.75 | 22.91 | 22.66 | 22.71 | 2,138,274 | -0.05(-0.20%) |
Mar 20, 2014 | 22.72 | 22.81 | 22.55 | 22.76 | 1,263,805 | -0.03(-0.11%) |
Mar 19, 2014 | 23.28 | 23.33 | 22.68 | 22.78 | 1,212,972 | -0.47(-2.02%) |
Mar 18, 2014 | 23.11 | 23.35 | 23.05 | 23.25 | 1,262,546 | +0.18(+0.78%) |
Mar 17, 2014 | 23.23 | 23.34 | 23.01 | 23.07 | 1,360,748 | -0.09(-0.38%) |
Mar 14, 2014 | 23.08 | 23.34 | 23.04 | 23.16 | 1,542,411 | +0.03(+0.11%) |
Mar 13, 2014 | 23.19 | 23.23 | 22.85 | 23.14 | 2,008,488 | -0.04(-0.15%) |
Mar 12, 2014 | 23.28 | 23.34 | 23.12 | 23.17 | 1,710,737 | -0.15(-0.65%) |
Mar 11, 2014 | 23.54 | 23.55 | 23.26 | 23.32 | 1,165,287 | -0.17(-0.73%) |
Mar 10, 2014 | 23.54 | 23.66 | 23.45 | 23.50 | 891,909 | -0.13(-0.56%) |
Mar 07, 2014 | 23.83 | 23.84 | 23.52 | 23.63 | 1,281,123 | -0.19(-0.81%) |
Mar 06, 2014 | 23.78 | 23.84 | 23.52 | 23.82 | 1,358,563 | +0.09(+0.38%) |
Mar 05, 2014 | 23.76 | 23.84 | 23.57 | 23.73 | 983,372 | -0.03(-0.13%) |
Mar 04, 2014 | 23.71 | 23.83 | 23.60 | 23.76 | 1,414,339 | +0.24(+1.01%) |