Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.37 | 22.47 | 22.04 | 22.13 | 795,399 | -0.16(-0.72%) |
May 29, 2014 | 22.38 | 22.51 | 22.21 | 22.29 | 1,209,018 | +0.01(+0.04%) |
May 28, 2014 | 21.99 | 22.50 | 21.86 | 22.28 | 1,399,520 | +0.22(+1.00%) |
May 27, 2014 | 22.27 | 22.47 | 21.85 | 22.06 | 1,671,472 | +0.00(+0.00%) |
May 23, 2014 | 21.56 | 22.06 | 22.06 | 22.06 | 1,265,300 | +0.43(+1.99%) |
May 22, 2014 | 21.78 | 21.93 | 21.55 | 21.63 | 911,473 | -0.06(-0.28%) |
May 21, 2014 | 21.95 | 22.12 | 21.45 | 21.69 | 1,529,786 | -0.21(-0.96%) |
May 20, 2014 | 22.34 | 22.64 | 21.84 | 21.90 | 1,608,298 | -0.55(-2.43%) |
May 19, 2014 | 22.17 | 22.61 | 22.06 | 22.45 | 831,618 | +0.23(+1.06%) |
May 16, 2014 | 21.93 | 22.22 | 21.76 | 22.21 | 1,163,480 | +0.26(+1.18%) |
May 15, 2014 | 22.27 | 22.40 | 21.64 | 21.95 | 1,488,617 | -0.33(-1.48%) |
May 14, 2014 | 22.79 | 22.80 | 22.19 | 22.28 | 1,259,373 | -0.52(-2.28%) |
May 13, 2014 | 23.06 | 23.20 | 22.74 | 22.80 | 824,293 | -0.27(-1.17%) |
May 12, 2014 | 22.84 | 23.32 | 22.79 | 23.07 | 1,108,233 | +0.35(+1.54%) |
May 09, 2014 | 22.65 | 22.89 | 22.39 | 22.72 | 1,156,324 | -0.03(-0.13%) |
May 08, 2014 | 22.56 | 23.22 | 22.46 | 22.75 | 1,017,829 | +0.13(+0.57%) |
May 07, 2014 | 22.52 | 22.72 | 22.29 | 22.62 | 1,237,780 | +0.11(+0.49%) |
May 06, 2014 | 22.62 | 22.79 | 22.40 | 22.51 | 809,510 | -0.13(-0.57%) |
May 05, 2014 | 22.31 | 22.77 | 22.10 | 22.64 | 916,750 | +0.12(+0.53%) |
May 02, 2014 | 22.33 | 22.70 | 22.12 | 22.52 | 1,314,300 | +0.34(+1.53%) |
May 01, 2014 | 22.35 | 22.48 | 21.93 | 22.18 | 1,866,250 | -0.12(-0.54%) |
Apr 30, 2014 | 22.96 | 23.09 | 22.05 | 22.30 | 3,331,625 | -1.16(-4.94%) |
Apr 29, 2014 | 22.99 | 23.90 | 22.89 | 23.46 | 7,110,409 | +1.45(+6.59%) |
Apr 28, 2014 | 21.77 | 22.21 | 21.50 | 22.01 | 3,269,044 | +0.38(+1.76%) |
Apr 25, 2014 | 21.41 | 21.94 | 21.20 | 21.63 | 5,843,120 | +1.00(+4.85%) |
Apr 24, 2014 | 20.07 | 20.67 | 19.60 | 20.63 | 3,483,211 | +1.40(+7.28%) |
Apr 23, 2014 | 19.64 | 19.64 | 19.13 | 19.23 | 1,008,532 | -0.36(-1.84%) |
Apr 22, 2014 | 19.14 | 19.62 | 19.07 | 19.59 | 950,001 | +0.37(+1.93%) |
Apr 21, 2014 | 19.07 | 19.41 | 19.04 | 19.22 | 762,665 | +0.17(+0.89%) |
Apr 17, 2014 | 18.70 | 19.05 | 19.05 | 19.05 | 1,247,600 | +0.37(+1.98%) |
Apr 16, 2014 | 19.29 | 19.30 | 18.51 | 18.68 | 1,516,282 | -0.50(-2.61%) |
Apr 15, 2014 | 18.52 | 19.27 | 18.42 | 19.18 | 1,611,677 | +0.65(+3.51%) |
Apr 14, 2014 | 19.31 | 19.32 | 18.43 | 18.53 | 2,122,926 | -0.86(-4.44%) |
Apr 11, 2014 | 19.72 | 19.89 | 19.25 | 19.39 | 1,184,294 | -0.50(-2.51%) |
Apr 10, 2014 | 20.49 | 20.55 | 19.80 | 19.89 | 1,085,018 | -0.60(-2.93%) |
Apr 09, 2014 | 20.61 | 20.61 | 20.12 | 20.49 | 1,244,674 | -0.07(-0.34%) |
Apr 08, 2014 | 19.74 | 20.59 | 19.67 | 20.56 | 1,971,587 | +0.86(+4.37%) |
Apr 07, 2014 | 20.15 | 20.32 | 19.68 | 19.70 | 1,650,811 | -0.49(-2.43%) |
Apr 04, 2014 | 20.71 | 20.71 | 19.85 | 20.19 | 1,389,014 | -0.39(-1.90%) |
Apr 03, 2014 | 20.48 | 20.86 | 20.38 | 20.58 | 1,022,084 | +0.15(+0.73%) |
Apr 02, 2014 | 20.19 | 20.52 | 20.10 | 20.43 | 856,390 | +0.22(+1.09%) |
Apr 01, 2014 | 19.91 | 20.26 | 19.82 | 20.21 | 1,147,856 | +0.34(+1.71%) |
Mar 31, 2014 | 19.66 | 20.00 | 19.53 | 19.87 | 885,917 | +0.35(+1.79%) |
Mar 28, 2014 | 19.50 | 19.93 | 19.40 | 19.52 | 1,136,397 | +0.05(+0.26%) |
Mar 27, 2014 | 19.88 | 19.97 | 19.23 | 19.47 | 1,554,100 | -0.44(-2.21%) |
Mar 26, 2014 | 19.95 | 20.34 | 19.82 | 19.91 | 1,953,093 | +0.10(+0.50%) |
Mar 25, 2014 | 19.27 | 19.86 | 19.27 | 19.81 | 2,062,978 | +0.34(+1.75%) |
Mar 24, 2014 | 19.15 | 19.57 | 19.11 | 19.47 | 1,875,792 | +0.34(+1.78%) |
Mar 21, 2014 | 19.52 | 19.60 | 19.07 | 19.13 | 1,619,152 | -0.25(-1.29%) |
Mar 20, 2014 | 19.31 | 19.59 | 19.19 | 19.38 | 870,999 | +0.06(+0.31%) |
Mar 19, 2014 | 19.83 | 19.90 | 19.20 | 19.32 | 1,213,976 | -0.45(-2.28%) |
Mar 18, 2014 | 19.13 | 19.90 | 19.08 | 19.77 | 1,464,329 | +0.73(+3.83%) |
Mar 17, 2014 | 19.03 | 19.25 | 18.92 | 19.04 | 988,708 | -0.02(-0.10%) |
Mar 14, 2014 | 18.99 | 19.20 | 18.89 | 19.06 | 641,006 | +0.08(+0.42%) |
Mar 13, 2014 | 19.30 | 19.39 | 18.82 | 18.98 | 1,101,114 | -0.32(-1.66%) |
Mar 12, 2014 | 18.92 | 19.41 | 18.83 | 19.30 | 1,219,388 | +0.31(+1.63%) |
Mar 11, 2014 | 19.32 | 19.49 | 18.96 | 18.99 | 1,023,940 | -0.28(-1.45%) |
Mar 10, 2014 | 19.31 | 19.70 | 19.18 | 19.27 | 995,778 | -0.09(-0.46%) |
Mar 07, 2014 | 19.44 | 19.47 | 19.13 | 19.36 | 1,183,273 | +0.11(+0.57%) |
Mar 06, 2014 | 19.28 | 19.35 | 19.08 | 19.25 | 1,121,233 | -0.02(-0.10%) |
Mar 05, 2014 | 19.29 | 19.41 | 19.18 | 19.27 | 1,058,583 | -0.01(-0.05%) |
Mar 04, 2014 | 19.44 | 19.59 | 19.21 | 19.28 | 1,339,567 | +0.18(+0.94%) |