Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.83 | 22.90 | 22.62 | 22.77 | 5,681,955 | -0.13(-0.58%) |
May 29, 2014 | 22.89 | 23.12 | 22.68 | 22.90 | 4,903,945 | +0.13(+0.58%) |
May 28, 2014 | 23.08 | 23.12 | 22.77 | 22.77 | 5,494,322 | -0.04(-0.17%) |
May 27, 2014 | 22.85 | 23.01 | 22.74 | 22.80 | 4,419,110 | +0.04(+0.17%) |
May 23, 2014 | 22.28 | 22.77 | 22.77 | 22.77 | 4,152,436 | +0.44(+1.97%) |
May 22, 2014 | 21.87 | 22.38 | 21.80 | 22.33 | 3,160,515 | +0.43(+1.97%) |
May 21, 2014 | 21.61 | 21.97 | 21.61 | 21.90 | 3,501,553 | +0.08(+0.35%) |
May 20, 2014 | 21.99 | 22.08 | 21.68 | 21.82 | 3,736,256 | -0.16(-0.73%) |
May 19, 2014 | 22.14 | 22.14 | 21.74 | 21.98 | 4,308,975 | -0.04(-0.17%) |
May 16, 2014 | 22.08 | 22.15 | 21.86 | 22.02 | 3,725,548 | +0.14(+0.65%) |
May 15, 2014 | 21.89 | 21.93 | 21.40 | 21.88 | 6,421,326 | -0.07(-0.30%) |
May 14, 2014 | 22.42 | 22.44 | 21.93 | 21.94 | 3,198,888 | -0.49(-2.20%) |
May 13, 2014 | 22.41 | 22.79 | 22.39 | 22.44 | 3,843,961 | -0.02(-0.08%) |
May 12, 2014 | 22.08 | 22.52 | 22.08 | 22.45 | 3,067,456 | +0.46(+2.11%) |
May 09, 2014 | 21.80 | 22.07 | 21.69 | 21.99 | 3,750,178 | +0.10(+0.48%) |
May 08, 2014 | 21.87 | 22.29 | 21.74 | 21.89 | 4,986,399 | -0.08(-0.34%) |
May 07, 2014 | 21.93 | 22.08 | 21.76 | 21.96 | 5,668,586 | +0.00(+0.00%) |
May 06, 2014 | 22.26 | 22.36 | 21.89 | 21.96 | 4,166,390 | -0.45(-2.03%) |
May 05, 2014 | 22.57 | 22.66 | 22.30 | 22.42 | 3,025,169 | -0.27(-1.21%) |
May 02, 2014 | 22.39 | 22.90 | 22.31 | 22.69 | 3,959,369 | +0.32(+1.44%) |
May 01, 2014 | 22.09 | 22.60 | 22.09 | 22.37 | 4,154,417 | +0.21(+0.94%) |
Apr 30, 2014 | 22.06 | 22.20 | 21.93 | 22.16 | 3,459,963 | +0.01(+0.04%) |
Apr 29, 2014 | 22.13 | 22.19 | 21.93 | 22.15 | 1,638,132 | +0.03(+0.13%) |
Apr 28, 2014 | 22.33 | 22.63 | 21.90 | 22.12 | 5,846,060 | -0.01(-0.04%) |
Apr 25, 2014 | 22.50 | 22.50 | 22.08 | 22.13 | 3,539,581 | -0.51(-2.26%) |
Apr 24, 2014 | 22.37 | 22.73 | 22.19 | 22.64 | 4,783,777 | +0.54(+2.44%) |
Apr 23, 2014 | 22.36 | 22.42 | 21.95 | 22.10 | 6,636,864 | -0.35(-1.56%) |
Apr 22, 2014 | 22.25 | 22.62 | 22.25 | 22.45 | 3,043,909 | +0.18(+0.81%) |
Apr 21, 2014 | 22.26 | 22.29 | 22.07 | 22.27 | 1,666,509 | -0.02(-0.09%) |
Apr 17, 2014 | 22.42 | 22.29 | 22.29 | 22.29 | 3,552,506 | -0.16(-0.72%) |
Apr 16, 2014 | 22.39 | 22.61 | 22.18 | 22.45 | 2,994,839 | +0.18(+0.81%) |
Apr 15, 2014 | 22.35 | 22.64 | 21.89 | 22.27 | 5,870,244 | -0.07(-0.30%) |
Apr 14, 2014 | 22.44 | 22.60 | 22.20 | 22.34 | 2,346,044 | +0.05(+0.21%) |
Apr 11, 2014 | 22.31 | 22.66 | 22.26 | 22.29 | 5,916,350 | -0.28(-1.26%) |
Apr 10, 2014 | 22.90 | 23.20 | 22.58 | 22.58 | 5,473,258 | -0.37(-1.61%) |
Apr 09, 2014 | 22.82 | 23.15 | 22.54 | 22.95 | 7,318,494 | +0.16(+0.71%) |
Apr 08, 2014 | 22.81 | 22.93 | 22.46 | 22.79 | 3,710,356 | +0.10(+0.46%) |
Apr 07, 2014 | 23.17 | 23.26 | 22.57 | 22.68 | 5,944,429 | -0.62(-2.64%) |
Apr 04, 2014 | 23.51 | 23.94 | 23.12 | 23.30 | 7,732,866 | -0.11(-0.49%) |
Apr 03, 2014 | 23.39 | 23.45 | 23.20 | 23.41 | 2,927,421 | +0.00(+0.00%) |
Apr 02, 2014 | 23.29 | 23.52 | 23.12 | 23.41 | 2,972,907 | +0.09(+0.41%) |
Apr 01, 2014 | 22.97 | 23.45 | 22.93 | 23.32 | 4,499,992 | +0.37(+1.61%) |
Mar 31, 2014 | 22.94 | 23.11 | 22.68 | 22.95 | 6,506,900 | +0.11(+0.50%) |
Mar 28, 2014 | 22.44 | 22.95 | 22.44 | 22.83 | 6,346,913 | +0.36(+1.60%) |
Mar 27, 2014 | 22.38 | 22.71 | 22.23 | 22.47 | 4,555,317 | +0.06(+0.25%) |
Mar 26, 2014 | 22.81 | 22.93 | 22.42 | 22.42 | 4,512,123 | -0.30(-1.33%) |
Mar 25, 2014 | 22.93 | 22.96 | 22.69 | 22.72 | 3,281,675 | -0.01(-0.05%) |
Mar 24, 2014 | 22.93 | 23.05 | 22.49 | 22.73 | 4,596,180 | -0.15(-0.66%) |
Mar 21, 2014 | 23.42 | 23.45 | 22.86 | 22.88 | 3,982,323 | -0.38(-1.63%) |
Mar 20, 2014 | 23.79 | 23.79 | 23.15 | 23.26 | 6,722,062 | -0.39(-1.64%) |
Mar 19, 2014 | 24.38 | 24.46 | 23.46 | 23.65 | 9,595,396 | +0.08(+0.32%) |
Mar 18, 2014 | 23.33 | 23.68 | 23.25 | 23.57 | 2,504,651 | +0.35(+1.51%) |
Mar 17, 2014 | 23.33 | 23.52 | 23.09 | 23.22 | 5,156,832 | +0.03(+0.12%) |
Mar 14, 2014 | 23.09 | 23.44 | 23.03 | 23.20 | 3,463,308 | +0.02(+0.08%) |
Mar 13, 2014 | 23.78 | 23.89 | 22.99 | 23.18 | 6,476,004 | -0.59(-2.47%) |
Mar 12, 2014 | 23.60 | 23.76 | 23.37 | 23.76 | 5,157,627 | -0.07(-0.28%) |
Mar 11, 2014 | 23.91 | 24.22 | 23.62 | 23.83 | 3,704,803 | -0.06(-0.24%) |
Mar 10, 2014 | 24.28 | 24.28 | 23.86 | 23.89 | 4,117,197 | -0.46(-1.91%) |
Mar 07, 2014 | 24.62 | 24.72 | 24.22 | 24.35 | 5,060,692 | -0.22(-0.89%) |
Mar 06, 2014 | 24.70 | 24.74 | 24.47 | 24.57 | 3,032,211 | -0.13(-0.54%) |
Mar 05, 2014 | 24.91 | 24.92 | 24.66 | 24.70 | 2,946,270 | -0.25(-0.99%) |
Mar 04, 2014 | 24.73 | 25.11 | 24.73 | 24.95 | 3,399,874 | +0.27(+1.11%) |