Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.69 | 22.88 | 22.62 | 22.81 | 262,191 | +0.17(+0.76%) |
May 29, 2014 | 22.78 | 22.87 | 22.56 | 22.63 | 321,915 | -0.08(-0.35%) |
May 28, 2014 | 22.97 | 22.97 | 22.58 | 22.71 | 465,907 | -0.32(-1.37%) |
May 27, 2014 | 22.75 | 23.21 | 22.75 | 23.03 | 354,599 | +0.32(+1.42%) |
May 23, 2014 | 22.39 | 22.71 | 22.71 | 22.71 | 193,417 | +0.33(+1.46%) |
May 22, 2014 | 22.28 | 22.40 | 22.18 | 22.38 | 103,851 | +0.10(+0.46%) |
May 21, 2014 | 22.48 | 22.48 | 22.15 | 22.28 | 244,152 | -0.19(-0.84%) |
May 20, 2014 | 22.58 | 22.73 | 22.29 | 22.47 | 466,879 | -0.10(-0.46%) |
May 19, 2014 | 22.71 | 22.78 | 22.41 | 22.57 | 290,425 | -0.20(-0.88%) |
May 16, 2014 | 22.51 | 22.79 | 22.47 | 22.77 | 198,891 | +0.25(+1.12%) |
May 15, 2014 | 22.44 | 22.57 | 22.18 | 22.52 | 391,936 | +0.04(+0.18%) |
May 14, 2014 | 22.40 | 22.60 | 22.27 | 22.48 | 280,906 | +0.05(+0.23%) |
May 13, 2014 | 22.46 | 22.71 | 22.39 | 22.43 | 156,992 | -0.07(-0.30%) |
May 12, 2014 | 22.55 | 22.61 | 22.33 | 22.50 | 315,394 | +0.03(+0.15%) |
May 09, 2014 | 22.27 | 22.49 | 22.21 | 22.46 | 265,641 | +0.07(+0.31%) |
May 08, 2014 | 22.43 | 22.60 | 22.23 | 22.39 | 417,502 | -0.13(-0.58%) |
May 07, 2014 | 22.41 | 22.54 | 21.94 | 22.53 | 648,664 | +0.09(+0.41%) |
May 06, 2014 | 22.33 | 22.58 | 22.25 | 22.43 | 362,372 | -0.01(-0.05%) |
May 05, 2014 | 22.29 | 22.47 | 22.22 | 22.45 | 227,317 | +0.05(+0.20%) |
May 02, 2014 | 22.21 | 22.59 | 22.06 | 22.40 | 414,541 | +0.17(+0.75%) |
May 01, 2014 | 22.05 | 22.25 | 21.74 | 22.23 | 548,382 | +0.16(+0.72%) |
Apr 30, 2014 | 21.94 | 22.09 | 21.75 | 22.07 | 324,594 | +0.11(+0.52%) |
Apr 29, 2014 | 22.30 | 22.30 | 21.90 | 21.96 | 322,083 | -0.46(-2.06%) |
Apr 28, 2014 | 22.25 | 22.44 | 22.17 | 22.42 | 200,793 | +0.26(+1.16%) |
Apr 25, 2014 | 22.19 | 22.38 | 22.14 | 22.17 | 288,169 | -0.14(-0.61%) |
Apr 24, 2014 | 22.09 | 22.31 | 22.06 | 22.30 | 256,765 | +0.29(+1.30%) |
Apr 23, 2014 | 21.95 | 22.10 | 21.79 | 22.02 | 312,493 | +0.12(+0.55%) |
Apr 22, 2014 | 21.86 | 22.01 | 21.69 | 21.90 | 540,738 | +0.01(+0.05%) |
Apr 21, 2014 | 21.86 | 21.91 | 21.71 | 21.89 | 210,175 | +0.10(+0.45%) |
Apr 17, 2014 | 21.77 | 21.79 | 21.79 | 21.79 | 369,082 | -0.07(-0.34%) |
Apr 16, 2014 | 22.03 | 22.15 | 21.75 | 21.86 | 192,900 | -0.10(-0.44%) |
Apr 15, 2014 | 21.62 | 22.00 | 21.52 | 21.96 | 258,510 | +0.34(+1.58%) |
Apr 14, 2014 | 21.89 | 21.89 | 21.49 | 21.62 | 227,891 | -0.13(-0.60%) |
Apr 11, 2014 | 21.56 | 21.93 | 21.52 | 21.75 | 405,128 | +0.10(+0.47%) |
Apr 10, 2014 | 21.72 | 21.95 | 21.62 | 21.65 | 414,590 | -0.09(-0.39%) |
Apr 09, 2014 | 21.75 | 21.83 | 21.57 | 21.73 | 339,454 | -0.02(-0.08%) |
Apr 08, 2014 | 21.70 | 21.81 | 21.56 | 21.75 | 296,460 | +0.09(+0.39%) |
Apr 07, 2014 | 21.59 | 21.71 | 21.49 | 21.66 | 393,985 | +0.09(+0.40%) |
Apr 04, 2014 | 21.66 | 21.66 | 21.48 | 21.58 | 321,727 | +0.03(+0.13%) |
Apr 03, 2014 | 21.48 | 21.66 | 21.19 | 21.55 | 457,273 | +0.09(+0.42%) |
Apr 02, 2014 | 20.90 | 21.48 | 20.90 | 21.46 | 650,125 | +0.59(+2.81%) |
Apr 01, 2014 | 21.46 | 21.46 | 20.74 | 20.87 | 1,500,289 | -0.53(-2.50%) |
Mar 31, 2014 | 21.41 | 21.62 | 21.25 | 21.41 | 292,992 | +0.07(+0.32%) |
Mar 28, 2014 | 21.08 | 21.45 | 21.08 | 21.34 | 154,775 | +0.26(+1.24%) |
Mar 27, 2014 | 21.03 | 21.25 | 20.96 | 21.08 | 214,908 | +0.01(+0.05%) |
Mar 26, 2014 | 21.44 | 21.44 | 21.02 | 21.07 | 295,266 | -0.29(-1.36%) |
Mar 25, 2014 | 21.32 | 21.50 | 21.25 | 21.36 | 206,242 | +0.10(+0.48%) |
Mar 24, 2014 | 21.61 | 21.62 | 21.24 | 21.25 | 306,045 | -0.38(-1.74%) |
Mar 21, 2014 | 21.28 | 21.65 | 21.17 | 21.63 | 634,652 | +0.45(+2.12%) |
Mar 20, 2014 | 21.14 | 21.32 | 20.96 | 21.18 | 200,147 | -0.05(-0.24%) |
Mar 19, 2014 | 21.53 | 21.66 | 21.05 | 21.23 | 313,354 | -0.31(-1.43%) |
Mar 18, 2014 | 21.49 | 21.57 | 21.36 | 21.54 | 240,872 | +0.03(+0.13%) |
Mar 17, 2014 | 21.56 | 21.68 | 21.32 | 21.51 | 287,285 | +0.03(+0.13%) |
Mar 14, 2014 | 21.50 | 21.73 | 21.40 | 21.48 | 192,311 | -0.10(-0.47%) |
Mar 13, 2014 | 21.57 | 21.60 | 21.28 | 21.58 | 200,084 | +0.02(+0.10%) |
Mar 12, 2014 | 21.54 | 21.69 | 21.45 | 21.56 | 186,578 | -0.02(-0.10%) |
Mar 11, 2014 | 21.45 | 21.65 | 21.40 | 21.58 | 255,799 | +0.07(+0.34%) |
Mar 10, 2014 | 21.59 | 21.77 | 21.37 | 21.51 | 191,398 | -0.15(-0.71%) |
Mar 07, 2014 | 21.72 | 21.77 | 21.30 | 21.66 | 304,912 | -0.08(-0.36%) |
Mar 06, 2014 | 22.03 | 22.04 | 21.67 | 21.74 | 183,977 | -0.30(-1.36%) |
Mar 05, 2014 | 22.01 | 22.12 | 21.82 | 22.04 | 239,427 | -0.04(-0.18%) |
Mar 04, 2014 | 21.92 | 22.26 | 21.77 | 22.08 | 535,905 | +0.32(+1.46%) |