Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.69 | 22.87 | 22.68 | 22.84 | 1,142,026 | +0.10(+0.44%) |
May 29, 2014 | 22.76 | 22.90 | 22.70 | 22.74 | 1,259,608 | +0.01(+0.03%) |
May 28, 2014 | 22.76 | 22.86 | 22.66 | 22.74 | 1,084,347 | +0.05(+0.21%) |
May 27, 2014 | 22.72 | 22.85 | 22.64 | 22.69 | 943,730 | +0.06(+0.27%) |
May 23, 2014 | 22.44 | 22.63 | 22.63 | 22.63 | 783,445 | +0.18(+0.81%) |
May 22, 2014 | 22.24 | 22.47 | 22.21 | 22.45 | 473,917 | +0.20(+0.88%) |
May 21, 2014 | 22.30 | 22.35 | 22.17 | 22.25 | 949,235 | +0.09(+0.39%) |
May 20, 2014 | 22.36 | 22.49 | 22.08 | 22.16 | 1,194,726 | -0.32(-1.41%) |
May 19, 2014 | 22.39 | 22.55 | 22.19 | 22.48 | 1,283,600 | +0.09(+0.42%) |
May 16, 2014 | 22.19 | 22.39 | 22.14 | 22.39 | 1,153,964 | +0.20(+0.91%) |
May 15, 2014 | 22.32 | 22.32 | 21.91 | 22.18 | 1,237,254 | -0.20(-0.87%) |
May 14, 2014 | 22.81 | 22.83 | 22.35 | 22.38 | 1,279,103 | -0.47(-2.06%) |
May 13, 2014 | 22.85 | 22.94 | 22.73 | 22.85 | 1,058,990 | +0.06(+0.27%) |
May 12, 2014 | 22.61 | 22.90 | 22.60 | 22.79 | 1,360,297 | +0.29(+1.29%) |
May 09, 2014 | 22.17 | 22.65 | 22.07 | 22.50 | 1,716,539 | +0.25(+1.12%) |
May 08, 2014 | 22.20 | 22.46 | 22.07 | 22.25 | 1,461,029 | +0.04(+0.18%) |
May 07, 2014 | 21.83 | 22.22 | 21.76 | 22.21 | 2,276,048 | +0.48(+2.20%) |
May 06, 2014 | 21.94 | 21.97 | 21.66 | 21.73 | 1,959,321 | -0.27(-1.22%) |
May 05, 2014 | 22.38 | 22.40 | 21.97 | 22.00 | 2,201,195 | -0.48(-2.16%) |
May 02, 2014 | 22.21 | 22.63 | 22.18 | 22.49 | 1,303,961 | +0.32(+1.46%) |
May 01, 2014 | 22.12 | 22.27 | 22.01 | 22.16 | 1,210,938 | +0.03(+0.15%) |
Apr 30, 2014 | 22.01 | 22.22 | 21.93 | 22.13 | 1,490,601 | +0.11(+0.49%) |
Apr 29, 2014 | 21.93 | 22.14 | 21.87 | 22.02 | 1,438,335 | +0.13(+0.61%) |
Apr 28, 2014 | 21.56 | 21.93 | 21.38 | 21.89 | 1,857,307 | +0.36(+1.66%) |
Apr 25, 2014 | 22.43 | 22.49 | 21.24 | 21.53 | 3,249,212 | -1.19(-5.25%) |
Apr 24, 2014 | 22.49 | 22.80 | 22.41 | 22.72 | 1,736,379 | +0.24(+1.05%) |
Apr 23, 2014 | 22.47 | 22.52 | 22.21 | 22.49 | 1,036,114 | +0.02(+0.09%) |
Apr 22, 2014 | 22.26 | 22.49 | 22.26 | 22.47 | 1,049,929 | +0.24(+1.06%) |
Apr 21, 2014 | 22.22 | 22.33 | 22.14 | 22.23 | 784,238 | +0.04(+0.18%) |
Apr 17, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 1,916,293 | -0.05(-0.21%) |
Apr 16, 2014 | 22.01 | 22.24 | 21.91 | 22.24 | 904,402 | +0.36(+1.63%) |
Apr 15, 2014 | 21.83 | 21.94 | 21.53 | 21.88 | 1,257,009 | +0.13(+0.59%) |
Apr 14, 2014 | 21.67 | 21.83 | 21.60 | 21.75 | 1,197,116 | +0.23(+1.06%) |
Apr 11, 2014 | 21.53 | 21.77 | 21.45 | 21.52 | 1,219,513 | -0.18(-0.81%) |
Apr 10, 2014 | 22.11 | 22.22 | 21.70 | 21.70 | 1,255,676 | -0.40(-1.80%) |
Apr 09, 2014 | 21.93 | 22.20 | 21.83 | 22.10 | 912,697 | +0.20(+0.92%) |
Apr 08, 2014 | 21.52 | 21.95 | 21.42 | 21.89 | 1,292,071 | +0.38(+1.78%) |
Apr 07, 2014 | 21.91 | 21.92 | 21.50 | 21.51 | 1,636,321 | -0.42(-1.93%) |
Apr 04, 2014 | 22.09 | 22.47 | 21.89 | 21.93 | 1,068,970 | -0.04(-0.18%) |
Apr 03, 2014 | 22.10 | 22.10 | 21.92 | 21.97 | 939,643 | -0.05(-0.24%) |
Apr 02, 2014 | 21.85 | 22.16 | 21.69 | 22.03 | 954,576 | +0.12(+0.55%) |
Apr 01, 2014 | 21.95 | 22.10 | 21.81 | 21.91 | 1,323,598 | -0.07(-0.34%) |
Mar 31, 2014 | 21.80 | 22.05 | 21.75 | 21.98 | 980,521 | +0.28(+1.27%) |
Mar 28, 2014 | 21.42 | 21.75 | 21.42 | 21.70 | 957,889 | +0.38(+1.77%) |
Mar 27, 2014 | 21.36 | 21.44 | 21.23 | 21.33 | 711,169 | -0.06(-0.28%) |
Mar 26, 2014 | 21.58 | 21.70 | 21.34 | 21.39 | 948,053 | -0.05(-0.25%) |
Mar 25, 2014 | 21.46 | 21.61 | 21.30 | 21.44 | 889,480 | +0.00(+0.00%) |
Mar 24, 2014 | 21.58 | 21.66 | 21.26 | 21.44 | 1,573,699 | -0.07(-0.34%) |
Mar 21, 2014 | 21.73 | 21.90 | 21.48 | 21.52 | 2,530,588 | -0.11(-0.53%) |
Mar 20, 2014 | 21.49 | 21.64 | 21.31 | 21.63 | 1,213,940 | +0.18(+0.82%) |
Mar 19, 2014 | 21.85 | 21.92 | 21.31 | 21.46 | 1,084,267 | -0.24(-1.12%) |
Mar 18, 2014 | 21.39 | 21.77 | 21.38 | 21.70 | 1,080,388 | +0.32(+1.48%) |
Mar 17, 2014 | 21.25 | 21.46 | 21.21 | 21.38 | 957,868 | +0.19(+0.89%) |
Mar 14, 2014 | 20.95 | 21.25 | 20.95 | 21.19 | 1,040,366 | +0.18(+0.87%) |
Mar 13, 2014 | 21.68 | 21.71 | 20.88 | 21.01 | 2,121,505 | -0.62(-2.86%) |
Mar 12, 2014 | 21.27 | 21.67 | 21.26 | 21.63 | 2,202,757 | +0.24(+1.10%) |
Mar 11, 2014 | 21.44 | 21.53 | 21.22 | 21.40 | 1,361,452 | -0.01(-0.03%) |
Mar 10, 2014 | 21.37 | 21.46 | 21.25 | 21.40 | 1,033,333 | -0.01(-0.03%) |
Mar 07, 2014 | 21.64 | 21.66 | 21.38 | 21.41 | 1,086,061 | -0.04(-0.19%) |
Mar 06, 2014 | 21.34 | 21.51 | 21.25 | 21.45 | 1,067,286 | +0.13(+0.63%) |
Mar 05, 2014 | 21.39 | 21.39 | 21.19 | 21.32 | 1,306,444 | -0.05(-0.25%) |
Mar 04, 2014 | 21.36 | 21.54 | 21.30 | 21.37 | 1,398,627 | +0.21(+1.01%) |