Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.40 | 23.89 | 23.38 | 23.64 | 4,381,792 | +0.33(+1.42%) |
May 29, 2014 | 23.55 | 23.89 | 22.73 | 23.31 | 4,861,663 | -0.14(-0.61%) |
May 28, 2014 | 23.52 | 23.62 | 23.14 | 23.45 | 3,975,793 | -0.13(-0.53%) |
May 27, 2014 | 23.07 | 23.75 | 23.01 | 23.57 | 4,961,611 | +0.59(+2.57%) |
May 23, 2014 | 22.11 | 22.98 | 22.98 | 22.98 | 4,455,566 | +0.82(+3.72%) |
May 22, 2014 | 22.07 | 22.32 | 21.96 | 22.16 | 1,834,665 | +0.09(+0.41%) |
May 21, 2014 | 22.05 | 22.25 | 21.87 | 22.07 | 2,182,251 | +0.18(+0.82%) |
May 20, 2014 | 22.31 | 22.39 | 21.78 | 21.89 | 2,853,045 | -0.48(-2.12%) |
May 19, 2014 | 21.98 | 22.43 | 21.92 | 22.36 | 2,863,458 | +0.25(+1.14%) |
May 16, 2014 | 22.36 | 22.42 | 21.92 | 22.11 | 3,768,170 | -0.11(-0.48%) |
May 15, 2014 | 21.68 | 22.23 | 21.35 | 22.22 | 6,709,242 | +0.47(+2.14%) |
May 14, 2014 | 22.02 | 22.32 | 21.66 | 21.76 | 2,999,132 | -0.41(-1.86%) |
May 13, 2014 | 21.76 | 22.35 | 21.61 | 22.17 | 3,868,584 | +0.38(+1.73%) |
May 12, 2014 | 21.58 | 21.85 | 21.52 | 21.79 | 3,381,848 | +0.36(+1.67%) |
May 09, 2014 | 21.77 | 21.79 | 21.32 | 21.43 | 6,690,934 | -0.35(-1.60%) |
May 08, 2014 | 22.19 | 22.42 | 21.73 | 21.78 | 4,513,038 | -0.39(-1.78%) |
May 07, 2014 | 22.25 | 22.28 | 21.71 | 22.18 | 4,815,137 | -0.01(-0.04%) |
May 06, 2014 | 22.46 | 22.73 | 22.17 | 22.19 | 5,379,357 | -0.43(-1.90%) |
May 05, 2014 | 22.58 | 22.65 | 22.32 | 22.62 | 2,987,282 | -0.05(-0.24%) |
May 02, 2014 | 22.81 | 23.05 | 22.59 | 22.67 | 3,782,476 | -0.15(-0.67%) |
May 01, 2014 | 22.66 | 23.11 | 22.41 | 22.82 | 5,508,973 | +0.23(+1.03%) |
Apr 30, 2014 | 22.34 | 22.69 | 22.24 | 22.59 | 7,703,508 | +0.08(+0.36%) |
Apr 29, 2014 | 22.68 | 23.63 | 22.19 | 22.51 | 17,311,208 | -1.84(-7.55%) |
Apr 28, 2014 | 24.83 | 24.90 | 23.91 | 24.35 | 6,862,169 | -0.21(-0.84%) |
Apr 25, 2014 | 25.13 | 25.20 | 24.44 | 24.55 | 3,311,252 | -0.68(-2.70%) |
Apr 24, 2014 | 25.36 | 25.48 | 24.77 | 25.23 | 5,580,530 | +0.79(+3.22%) |
Apr 23, 2014 | 24.18 | 24.58 | 24.17 | 24.44 | 2,481,288 | +0.19(+0.77%) |
Apr 22, 2014 | 24.24 | 24.52 | 24.18 | 24.26 | 3,386,881 | -0.10(-0.40%) |
Apr 21, 2014 | 23.96 | 24.48 | 23.87 | 24.35 | 2,832,974 | +0.20(+0.81%) |
Apr 17, 2014 | 24.24 | 24.16 | 24.16 | 24.16 | 4,092,710 | +0.07(+0.30%) |
Apr 16, 2014 | 23.59 | 24.18 | 23.43 | 24.09 | 7,452,144 | +0.80(+3.42%) |
Apr 15, 2014 | 22.99 | 23.36 | 22.63 | 23.29 | 5,339,054 | +0.45(+1.96%) |
Apr 14, 2014 | 22.81 | 23.03 | 22.44 | 22.84 | 3,500,798 | +0.29(+1.27%) |
Apr 11, 2014 | 22.81 | 23.02 | 22.53 | 22.56 | 7,150,810 | -0.23(-1.02%) |
Apr 10, 2014 | 23.48 | 23.58 | 22.74 | 22.79 | 5,372,692 | -0.60(-2.56%) |
Apr 09, 2014 | 22.53 | 23.59 | 22.53 | 23.39 | 4,849,662 | +0.79(+3.48%) |
Apr 08, 2014 | 22.49 | 22.91 | 22.07 | 22.60 | 5,173,192 | +0.15(+0.68%) |
Apr 07, 2014 | 22.77 | 23.28 | 22.37 | 22.45 | 6,944,585 | -0.42(-1.84%) |
Apr 04, 2014 | 23.38 | 23.63 | 22.57 | 22.87 | 6,087,257 | -0.39(-1.69%) |
Apr 03, 2014 | 23.90 | 23.97 | 22.97 | 23.26 | 6,370,056 | -0.72(-2.99%) |
Apr 02, 2014 | 24.27 | 24.35 | 23.68 | 23.98 | 4,551,587 | -0.27(-1.11%) |
Apr 01, 2014 | 23.54 | 24.25 | 23.54 | 24.25 | 4,413,836 | +0.87(+3.71%) |
Mar 31, 2014 | 23.60 | 23.94 | 23.30 | 23.38 | 5,656,814 | +0.17(+0.73%) |
Mar 28, 2014 | 22.89 | 23.47 | 22.82 | 23.21 | 2,660,244 | +0.35(+1.53%) |
Mar 27, 2014 | 22.54 | 23.06 | 22.32 | 22.86 | 4,023,813 | +0.27(+1.19%) |
Mar 26, 2014 | 23.49 | 23.57 | 22.59 | 22.59 | 6,261,512 | -0.79(-3.37%) |
Mar 25, 2014 | 23.84 | 23.97 | 23.19 | 23.38 | 3,640,371 | -0.30(-1.28%) |
Mar 24, 2014 | 24.08 | 24.25 | 23.67 | 23.68 | 6,379,818 | -0.40(-1.67%) |
Mar 21, 2014 | 24.64 | 24.66 | 24.07 | 24.09 | 3,982,949 | -0.29(-1.17%) |
Mar 20, 2014 | 24.34 | 24.50 | 24.10 | 24.37 | 3,310,250 | -0.06(-0.26%) |
Mar 19, 2014 | 24.86 | 24.86 | 24.32 | 24.44 | 4,337,272 | -0.35(-1.41%) |
Mar 18, 2014 | 24.47 | 24.84 | 24.44 | 24.78 | 2,381,871 | +0.37(+1.50%) |
Mar 17, 2014 | 24.59 | 24.85 | 24.35 | 24.42 | 2,366,189 | +0.00(+0.00%) |
Mar 14, 2014 | 23.93 | 24.68 | 23.93 | 24.42 | 3,461,857 | +0.52(+2.17%) |
Mar 13, 2014 | 24.45 | 24.52 | 23.69 | 23.90 | 2,840,102 | -0.39(-1.62%) |
Mar 12, 2014 | 24.22 | 24.43 | 23.94 | 24.29 | 3,975,094 | -0.04(-0.15%) |
Mar 11, 2014 | 24.97 | 24.99 | 24.21 | 24.33 | 5,090,432 | -0.64(-2.58%) |
Mar 10, 2014 | 24.78 | 25.01 | 24.50 | 24.97 | 2,928,562 | +0.22(+0.90%) |
Mar 07, 2014 | 25.34 | 25.34 | 24.61 | 24.75 | 3,566,013 | -0.41(-1.64%) |
Mar 06, 2014 | 24.65 | 25.18 | 24.59 | 25.16 | 8,072,205 | +0.56(+2.29%) |
Mar 05, 2014 | 24.52 | 24.73 | 24.33 | 24.60 | 3,785,300 | +0.01(+0.04%) |
Mar 04, 2014 | 24.11 | 24.77 | 23.97 | 24.59 | 5,361,866 | +0.75(+3.15%) |