Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.02 | 21.24 | 20.84 | 21.16 | 3,402,096 | -0.04(-0.20%) |
May 29, 2014 | 21.00 | 21.26 | 21.00 | 21.20 | 2,402,022 | +0.19(+0.91%) |
May 28, 2014 | 21.23 | 21.23 | 20.82 | 21.01 | 2,062,314 | -0.31(-1.44%) |
May 27, 2014 | 21.78 | 21.80 | 21.25 | 21.31 | 2,386,305 | -0.35(-1.61%) |
May 23, 2014 | 21.49 | 21.66 | 21.66 | 21.66 | 2,146,633 | +0.16(+0.73%) |
May 22, 2014 | 21.30 | 21.60 | 21.30 | 21.51 | 1,022,849 | +0.30(+1.41%) |
May 21, 2014 | 21.17 | 21.31 | 20.97 | 21.21 | 2,381,503 | +0.03(+0.13%) |
May 20, 2014 | 21.24 | 21.41 | 21.13 | 21.18 | 1,579,332 | -0.18(-0.86%) |
May 19, 2014 | 21.26 | 21.53 | 21.26 | 21.36 | 2,142,039 | -0.03(-0.13%) |
May 16, 2014 | 21.14 | 21.56 | 21.02 | 21.39 | 2,022,218 | +0.07(+0.33%) |
May 15, 2014 | 21.62 | 21.78 | 21.14 | 21.32 | 2,882,599 | -0.42(-1.93%) |
May 14, 2014 | 21.02 | 21.84 | 21.01 | 21.74 | 3,063,629 | +0.85(+4.08%) |
May 13, 2014 | 21.18 | 21.25 | 20.84 | 20.89 | 2,167,816 | -0.29(-1.37%) |
May 12, 2014 | 20.76 | 21.45 | 20.58 | 21.18 | 3,406,495 | +0.94(+4.66%) |
May 09, 2014 | 20.31 | 20.43 | 20.09 | 20.24 | 2,474,612 | -0.09(-0.45%) |
May 08, 2014 | 20.36 | 20.45 | 20.23 | 20.33 | 2,743,282 | -0.02(-0.10%) |
May 07, 2014 | 20.37 | 20.43 | 20.23 | 20.35 | 2,042,244 | -0.01(-0.07%) |
May 06, 2014 | 20.44 | 20.63 | 20.36 | 20.36 | 2,461,000 | -0.11(-0.55%) |
May 05, 2014 | 20.80 | 20.80 | 20.41 | 20.48 | 2,584,346 | -0.40(-1.94%) |
May 02, 2014 | 20.84 | 21.18 | 20.76 | 20.88 | 1,886,679 | +0.03(+0.14%) |
May 01, 2014 | 21.24 | 21.31 | 20.77 | 20.85 | 1,323,204 | -0.53(-2.49%) |
Apr 30, 2014 | 21.31 | 21.55 | 21.17 | 21.39 | 2,471,257 | -0.06(-0.26%) |
Apr 29, 2014 | 21.16 | 21.52 | 21.09 | 21.44 | 1,713,250 | +0.40(+1.89%) |
Apr 28, 2014 | 20.94 | 21.09 | 20.73 | 21.04 | 1,893,973 | -0.09(-0.44%) |
Apr 25, 2014 | 21.48 | 21.48 | 21.02 | 21.14 | 1,470,301 | -0.29(-1.36%) |
Apr 24, 2014 | 21.18 | 21.53 | 21.18 | 21.43 | 2,038,477 | +0.13(+0.63%) |
Apr 23, 2014 | 21.31 | 21.34 | 21.05 | 21.29 | 2,148,662 | -0.07(-0.33%) |
Apr 22, 2014 | 21.09 | 21.44 | 20.99 | 21.36 | 2,055,088 | +0.26(+1.21%) |
Apr 21, 2014 | 21.14 | 21.27 | 20.91 | 21.11 | 1,033,384 | -0.06(-0.30%) |
Apr 17, 2014 | 21.10 | 21.17 | 21.17 | 21.17 | 986,436 | -0.01(-0.03%) |
Apr 16, 2014 | 20.99 | 21.23 | 20.87 | 21.18 | 1,832,377 | +0.38(+1.84%) |
Apr 15, 2014 | 21.11 | 21.14 | 20.38 | 20.80 | 4,061,282 | -0.72(-3.36%) |
Apr 14, 2014 | 21.51 | 21.66 | 21.31 | 21.52 | 1,742,349 | +0.20(+0.93%) |
Apr 11, 2014 | 21.65 | 21.74 | 21.17 | 21.32 | 3,227,580 | -0.50(-2.28%) |
Apr 10, 2014 | 21.70 | 21.87 | 21.60 | 21.82 | 2,963,177 | +0.04(+0.16%) |
Apr 09, 2014 | 21.74 | 21.81 | 21.38 | 21.78 | 2,960,235 | +0.06(+0.29%) |
Apr 08, 2014 | 21.57 | 21.90 | 21.55 | 21.72 | 2,732,620 | +0.21(+0.96%) |
Apr 07, 2014 | 21.31 | 21.61 | 21.27 | 21.51 | 2,458,270 | +0.13(+0.60%) |
Apr 04, 2014 | 21.53 | 21.69 | 21.32 | 21.39 | 3,183,140 | +0.06(+0.30%) |
Apr 03, 2014 | 21.15 | 21.39 | 21.12 | 21.32 | 2,587,323 | +0.09(+0.43%) |
Apr 02, 2014 | 21.11 | 21.30 | 20.99 | 21.23 | 2,993,017 | +0.22(+1.05%) |
Apr 01, 2014 | 20.73 | 21.04 | 20.67 | 21.01 | 3,083,760 | +0.35(+1.72%) |
Mar 31, 2014 | 20.68 | 20.84 | 20.56 | 20.65 | 2,969,186 | +0.06(+0.28%) |
Mar 28, 2014 | 20.06 | 20.68 | 19.98 | 20.60 | 3,889,857 | +1.00(+5.11%) |
Mar 27, 2014 | 19.28 | 19.68 | 19.28 | 19.60 | 2,462,656 | +0.34(+1.77%) |
Mar 26, 2014 | 19.93 | 20.05 | 19.23 | 19.26 | 2,758,587 | -0.61(-3.07%) |
Mar 25, 2014 | 19.70 | 20.13 | 19.70 | 19.87 | 2,730,941 | +0.42(+2.15%) |
Mar 24, 2014 | 19.53 | 19.68 | 19.33 | 19.45 | 1,597,487 | +0.00(+0.00%) |
Mar 21, 2014 | 19.47 | 19.74 | 19.37 | 19.45 | 3,020,565 | +0.21(+1.07%) |
Mar 20, 2014 | 18.99 | 19.36 | 18.99 | 19.24 | 1,978,552 | +0.01(+0.07%) |
Mar 19, 2014 | 19.58 | 19.59 | 19.06 | 19.23 | 3,789,394 | -0.53(-2.69%) |
Mar 18, 2014 | 19.59 | 19.86 | 19.48 | 19.76 | 1,689,768 | +0.13(+0.65%) |
Mar 17, 2014 | 19.78 | 19.92 | 19.51 | 19.63 | 1,824,091 | -0.13(-0.68%) |
Mar 14, 2014 | 19.68 | 19.82 | 19.56 | 19.77 | 2,463,338 | +0.16(+0.80%) |
Mar 13, 2014 | 19.82 | 19.90 | 19.31 | 19.61 | 3,809,059 | -0.05(-0.25%) |
Mar 12, 2014 | 19.46 | 19.82 | 19.43 | 19.66 | 3,275,097 | +0.19(+0.98%) |
Mar 11, 2014 | 19.94 | 20.13 | 19.34 | 19.47 | 4,588,717 | -0.38(-1.93%) |
Mar 10, 2014 | 20.19 | 20.21 | 19.60 | 19.85 | 4,503,629 | -0.72(-3.52%) |
Mar 07, 2014 | 21.64 | 21.67 | 20.40 | 20.58 | 6,037,617 | -1.43(-6.48%) |
Mar 06, 2014 | 21.84 | 22.21 | 21.84 | 22.00 | 1,561,453 | +0.24(+1.11%) |
Mar 05, 2014 | 21.47 | 21.85 | 21.32 | 21.76 | 2,242,908 | +0.26(+1.22%) |
Mar 04, 2014 | 21.79 | 21.82 | 21.43 | 21.50 | 3,306,687 | -0.04(-0.16%) |