Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.89 | 23.03 | 22.76 | 22.93 | 5,686,236 | -0.07(-0.31%) |
May 29, 2014 | 22.93 | 23.11 | 22.62 | 23.01 | 1,120,603 | +0.14(+0.63%) |
May 28, 2014 | 22.60 | 23.14 | 22.60 | 22.86 | 1,398,639 | +0.17(+0.77%) |
May 27, 2014 | 22.68 | 23.11 | 22.61 | 22.69 | 1,079,549 | +0.00(+0.00%) |
May 23, 2014 | 22.25 | 22.69 | 22.69 | 22.69 | 740,244 | +0.20(+0.88%) |
May 22, 2014 | 22.12 | 22.53 | 21.98 | 22.49 | 635,543 | +0.31(+1.38%) |
May 21, 2014 | 22.20 | 22.34 | 21.95 | 22.18 | 1,002,626 | +0.04(+0.16%) |
May 20, 2014 | 22.49 | 22.49 | 22.05 | 22.15 | 1,511,572 | -0.40(-1.76%) |
May 19, 2014 | 22.15 | 22.59 | 22.15 | 22.54 | 752,567 | +0.26(+1.16%) |
May 16, 2014 | 22.15 | 22.37 | 22.03 | 22.28 | 1,342,894 | +0.07(+0.32%) |
May 15, 2014 | 22.65 | 22.75 | 22.13 | 22.21 | 2,183,800 | -0.55(-2.40%) |
May 14, 2014 | 22.95 | 22.99 | 22.69 | 22.76 | 617,227 | -0.24(-1.05%) |
May 13, 2014 | 23.01 | 23.14 | 22.93 | 23.00 | 727,982 | -0.04(-0.16%) |
May 12, 2014 | 22.79 | 23.16 | 22.79 | 23.04 | 715,393 | +0.26(+1.16%) |
May 09, 2014 | 22.48 | 22.83 | 22.41 | 22.77 | 615,547 | +0.26(+1.15%) |
May 08, 2014 | 22.43 | 22.92 | 22.39 | 22.51 | 837,168 | -0.02(-0.08%) |
May 07, 2014 | 22.24 | 22.54 | 22.01 | 22.53 | 1,048,547 | +0.29(+1.32%) |
May 06, 2014 | 22.22 | 22.33 | 21.95 | 22.24 | 1,597,354 | -0.03(-0.14%) |
May 05, 2014 | 21.53 | 22.63 | 21.46 | 22.27 | 1,333,922 | +0.04(+0.16%) |
May 02, 2014 | 22.45 | 22.55 | 22.19 | 22.23 | 1,419,853 | -0.19(-0.83%) |
May 01, 2014 | 22.54 | 22.72 | 22.37 | 22.42 | 1,559,608 | +0.03(+0.13%) |
Apr 30, 2014 | 22.43 | 22.45 | 22.13 | 22.39 | 2,131,697 | -0.01(-0.03%) |
Apr 29, 2014 | 22.45 | 22.66 | 22.34 | 22.39 | 967,891 | +0.08(+0.38%) |
Apr 28, 2014 | 22.19 | 22.39 | 22.04 | 22.31 | 870,437 | +0.16(+0.71%) |
Apr 25, 2014 | 22.23 | 22.28 | 22.05 | 22.15 | 944,352 | -0.16(-0.73%) |
Apr 24, 2014 | 22.59 | 22.69 | 22.30 | 22.31 | 853,603 | -0.27(-1.20%) |
Apr 23, 2014 | 22.53 | 22.68 | 22.38 | 22.59 | 737,805 | -0.02(-0.08%) |
Apr 22, 2014 | 22.30 | 22.65 | 22.30 | 22.60 | 886,478 | +0.21(+0.94%) |
Apr 21, 2014 | 22.28 | 22.60 | 22.28 | 22.39 | 1,046,757 | -0.07(-0.29%) |
Apr 17, 2014 | 22.37 | 22.46 | 22.46 | 22.46 | 861,345 | -0.01(-0.03%) |
Apr 16, 2014 | 22.37 | 22.55 | 22.33 | 22.47 | 1,583,843 | +0.03(+0.13%) |
Apr 15, 2014 | 22.16 | 22.50 | 22.08 | 22.43 | 1,310,741 | +0.25(+1.11%) |
Apr 14, 2014 | 21.92 | 22.34 | 21.92 | 22.19 | 2,055,171 | +0.05(+0.22%) |
Apr 11, 2014 | 21.73 | 22.45 | 21.67 | 22.14 | 2,947,917 | +0.04(+0.16%) |
Apr 10, 2014 | 22.03 | 22.27 | 21.85 | 22.10 | 2,215,266 | +0.02(+0.08%) |
Apr 09, 2014 | 22.22 | 22.27 | 21.97 | 22.09 | 2,369,575 | -0.09(-0.40%) |
Apr 08, 2014 | 22.05 | 22.37 | 21.96 | 22.18 | 1,516,955 | +0.15(+0.70%) |
Apr 07, 2014 | 21.97 | 22.15 | 21.91 | 22.02 | 2,041,080 | -0.01(-0.05%) |
Apr 04, 2014 | 22.01 | 22.32 | 21.94 | 22.03 | 3,956,533 | +0.07(+0.33%) |
Apr 03, 2014 | 21.88 | 22.03 | 21.72 | 21.96 | 2,079,287 | +0.08(+0.38%) |
Apr 02, 2014 | 22.04 | 22.17 | 21.68 | 21.88 | 3,129,744 | -0.20(-0.92%) |
Apr 01, 2014 | 21.37 | 22.10 | 21.25 | 22.08 | 3,662,101 | +1.00(+4.75%) |
Mar 31, 2014 | 20.64 | 21.15 | 20.52 | 21.08 | 2,845,030 | +0.43(+2.11%) |
Mar 28, 2014 | 20.72 | 21.16 | 20.26 | 20.64 | 4,152,943 | -0.33(-1.59%) |
Mar 27, 2014 | 24.61 | 24.61 | 20.87 | 20.98 | 8,157,281 | -4.73(-18.41%) |
Mar 26, 2014 | 25.77 | 25.84 | 25.56 | 25.71 | 1,433,351 | +0.10(+0.37%) |
Mar 25, 2014 | 25.43 | 25.69 | 25.32 | 25.61 | 1,304,686 | +0.38(+1.49%) |
Mar 24, 2014 | 25.08 | 25.35 | 25.05 | 25.24 | 1,700,777 | +0.02(+0.09%) |
Mar 21, 2014 | 25.16 | 25.36 | 25.08 | 25.22 | 2,107,431 | +0.13(+0.50%) |
Mar 20, 2014 | 25.33 | 25.47 | 25.06 | 25.09 | 1,188,632 | -0.32(-1.24%) |
Mar 19, 2014 | 25.63 | 25.74 | 25.32 | 25.41 | 896,235 | -0.16(-0.61%) |
Mar 18, 2014 | 25.32 | 25.61 | 25.26 | 25.56 | 1,390,946 | +0.24(+0.94%) |
Mar 17, 2014 | 25.25 | 25.51 | 25.25 | 25.32 | 997,569 | +0.15(+0.62%) |
Mar 14, 2014 | 25.16 | 25.50 | 25.13 | 25.17 | 1,399,391 | -0.10(-0.40%) |
Mar 13, 2014 | 25.50 | 25.72 | 25.23 | 25.27 | 1,449,139 | -0.24(-0.93%) |
Mar 12, 2014 | 25.55 | 25.81 | 25.40 | 25.51 | 1,293,984 | -0.24(-0.93%) |
Mar 11, 2014 | 26.41 | 26.47 | 25.66 | 25.75 | 1,537,416 | -0.55(-2.09%) |
Mar 10, 2014 | 26.30 | 26.62 | 26.18 | 26.29 | 797,968 | -0.16(-0.61%) |
Mar 07, 2014 | 26.50 | 26.59 | 26.17 | 26.45 | 1,157,063 | -0.02(-0.09%) |
Mar 06, 2014 | 26.77 | 26.80 | 26.44 | 26.48 | 676,815 | -0.22(-0.83%) |
Mar 05, 2014 | 26.96 | 26.96 | 26.52 | 26.70 | 780,858 | -0.28(-1.04%) |
Mar 04, 2014 | 26.69 | 27.02 | 26.44 | 26.98 | 622,414 | +0.36(+1.34%) |