Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.50 | 23.78 | 23.37 | 23.60 | 1,062,033 | -0.01(-0.03%) |
May 29, 2014 | 23.56 | 23.66 | 23.41 | 23.61 | 1,448,582 | +0.11(+0.46%) |
May 28, 2014 | 23.49 | 23.64 | 23.32 | 23.50 | 1,882,057 | -0.02(-0.11%) |
May 27, 2014 | 23.53 | 23.83 | 23.46 | 23.53 | 1,812,954 | +0.06(+0.25%) |
May 23, 2014 | 23.53 | 23.47 | 23.47 | 23.47 | 1,203,964 | +0.03(+0.14%) |
May 22, 2014 | 23.43 | 23.63 | 23.36 | 23.44 | 873,036 | +0.00(+0.00%) |
May 21, 2014 | 23.41 | 23.63 | 23.29 | 23.44 | 1,525,199 | +0.16(+0.67%) |
May 20, 2014 | 23.29 | 23.37 | 23.04 | 23.28 | 1,939,783 | -0.08(-0.35%) |
May 19, 2014 | 23.03 | 23.47 | 23.03 | 23.36 | 1,328,552 | +0.23(+1.00%) |
May 16, 2014 | 23.17 | 23.27 | 22.83 | 23.13 | 1,880,299 | -0.21(-0.88%) |
May 15, 2014 | 23.36 | 23.50 | 22.84 | 23.34 | 2,164,055 | -0.12(-0.53%) |
May 14, 2014 | 24.07 | 24.33 | 23.40 | 23.46 | 2,366,698 | -0.67(-2.77%) |
May 13, 2014 | 24.41 | 24.45 | 24.08 | 24.13 | 1,979,028 | -0.31(-1.28%) |
May 12, 2014 | 24.02 | 24.49 | 24.02 | 24.45 | 7,510,678 | +0.47(+1.96%) |
May 09, 2014 | 24.00 | 24.18 | 23.86 | 23.98 | 2,673,803 | +0.06(+0.24%) |
May 08, 2014 | 23.67 | 24.20 | 23.67 | 23.92 | 2,752,259 | +0.17(+0.73%) |
May 07, 2014 | 23.43 | 23.77 | 23.38 | 23.74 | 2,204,718 | +0.39(+1.66%) |
May 06, 2014 | 23.75 | 23.81 | 23.22 | 23.36 | 2,865,409 | -0.37(-1.57%) |
May 05, 2014 | 23.71 | 23.78 | 23.41 | 23.73 | 3,779,194 | -0.08(-0.35%) |
May 02, 2014 | 23.60 | 24.24 | 23.60 | 23.81 | 2,147,419 | +0.19(+0.80%) |
May 01, 2014 | 23.84 | 24.03 | 23.46 | 23.62 | 3,186,727 | -0.26(-1.07%) |
Apr 30, 2014 | 23.76 | 23.97 | 23.69 | 23.88 | 2,304,140 | +0.01(+0.03%) |
Apr 29, 2014 | 23.77 | 23.98 | 23.68 | 23.87 | 2,545,960 | +0.21(+0.91%) |
Apr 28, 2014 | 23.97 | 24.09 | 23.53 | 23.65 | 2,208,359 | -0.29(-1.21%) |
Apr 25, 2014 | 24.00 | 24.20 | 23.87 | 23.94 | 2,357,931 | -0.13(-0.55%) |
Apr 24, 2014 | 24.78 | 24.78 | 24.03 | 24.07 | 2,907,355 | -0.53(-2.15%) |
Apr 23, 2014 | 24.52 | 24.64 | 24.30 | 24.60 | 2,008,575 | +0.15(+0.61%) |
Apr 22, 2014 | 23.46 | 24.62 | 23.41 | 24.45 | 4,555,731 | -0.50(-2.02%) |
Apr 21, 2014 | 24.97 | 25.07 | 24.65 | 24.96 | 2,907,233 | +0.01(+0.03%) |
Apr 17, 2014 | 24.65 | 24.95 | 24.95 | 24.95 | 4,248,275 | +0.28(+1.14%) |
Apr 16, 2014 | 24.55 | 24.68 | 24.20 | 24.67 | 2,470,964 | +0.25(+1.01%) |
Apr 15, 2014 | 24.17 | 24.61 | 23.88 | 24.42 | 3,290,311 | +0.25(+1.02%) |
Apr 14, 2014 | 24.48 | 24.70 | 23.86 | 24.17 | 2,933,153 | +0.04(+0.17%) |
Apr 11, 2014 | 24.18 | 24.39 | 23.88 | 24.13 | 3,509,356 | -0.29(-1.18%) |
Apr 10, 2014 | 25.32 | 25.36 | 24.40 | 24.42 | 3,425,415 | -0.92(-3.62%) |
Apr 09, 2014 | 25.31 | 25.40 | 25.17 | 25.34 | 2,160,021 | +0.12(+0.46%) |
Apr 08, 2014 | 25.32 | 25.52 | 25.07 | 25.22 | 3,008,354 | -0.17(-0.65%) |
Apr 07, 2014 | 25.87 | 25.99 | 25.13 | 25.39 | 3,870,324 | -0.51(-1.98%) |
Apr 04, 2014 | 26.20 | 26.31 | 25.84 | 25.90 | 3,481,149 | -0.22(-0.85%) |
Apr 03, 2014 | 26.26 | 26.26 | 25.87 | 26.12 | 1,907,052 | -0.04(-0.16%) |
Apr 02, 2014 | 25.82 | 26.21 | 25.64 | 26.16 | 5,243,905 | +0.39(+1.51%) |
Apr 01, 2014 | 25.66 | 25.87 | 25.52 | 25.78 | 4,377,722 | +0.20(+0.77%) |
Mar 31, 2014 | 25.13 | 25.67 | 25.13 | 25.58 | 3,253,610 | +0.57(+2.28%) |
Mar 28, 2014 | 24.73 | 25.20 | 24.62 | 25.01 | 2,323,117 | +0.38(+1.54%) |
Mar 27, 2014 | 25.09 | 25.09 | 24.26 | 24.63 | 7,308,774 | -0.31(-1.23%) |
Mar 26, 2014 | 25.39 | 25.39 | 24.92 | 24.93 | 5,784,664 | -0.33(-1.31%) |
Mar 25, 2014 | 25.10 | 25.51 | 24.90 | 25.26 | 5,306,614 | +0.24(+0.96%) |
Mar 24, 2014 | 25.61 | 26.01 | 24.88 | 25.02 | 9,047,395 | -0.77(-2.98%) |
Mar 21, 2014 | 26.87 | 26.87 | 25.49 | 25.79 | 18,993,412 | -1.44(-5.30%) |
Mar 20, 2014 | 26.29 | 27.51 | 26.17 | 27.24 | 6,625,209 | +0.84(+3.19%) |
Mar 19, 2014 | 25.91 | 26.69 | 25.77 | 26.39 | 3,748,551 | +0.45(+1.72%) |
Mar 18, 2014 | 25.89 | 26.07 | 25.80 | 25.95 | 1,404,988 | +0.02(+0.06%) |
Mar 17, 2014 | 26.16 | 26.16 | 25.81 | 25.93 | 1,586,141 | +0.05(+0.19%) |
Mar 14, 2014 | 25.81 | 26.08 | 25.74 | 25.88 | 1,247,569 | -0.02(-0.10%) |
Mar 13, 2014 | 26.06 | 26.27 | 25.78 | 25.91 | 1,883,945 | -0.06(-0.22%) |
Mar 12, 2014 | 25.92 | 26.01 | 25.69 | 25.97 | 1,794,077 | -0.02(-0.06%) |
Mar 11, 2014 | 26.02 | 26.11 | 25.71 | 25.98 | 1,951,050 | -0.04(-0.16%) |
Mar 10, 2014 | 25.99 | 26.15 | 25.92 | 26.02 | 2,689,475 | -0.04(-0.16%) |
Mar 07, 2014 | 26.18 | 26.44 | 26.04 | 26.06 | 2,387,430 | +0.10(+0.38%) |
Mar 06, 2014 | 25.92 | 26.14 | 25.78 | 25.97 | 1,321,701 | +0.11(+0.41%) |
Mar 05, 2014 | 25.86 | 25.99 | 25.69 | 25.86 | 1,728,159 | -0.07(-0.29%) |
Mar 04, 2014 | 25.76 | 26.11 | 25.54 | 25.93 | 1,690,871 | +0.40(+1.58%) |