Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.82 | 22.83 | 22.43 | 22.45 | 1,430,174 | -0.49(-2.13%) |
May 29, 2014 | 23.06 | 23.22 | 22.72 | 22.94 | 1,231,297 | -0.21(-0.92%) |
May 28, 2014 | 23.14 | 23.33 | 23.14 | 23.15 | 599,651 | +0.02(+0.09%) |
May 27, 2014 | 23.24 | 23.27 | 23.05 | 23.13 | 375,012 | +0.04(+0.15%) |
May 23, 2014 | 23.01 | 23.09 | 23.09 | 23.09 | 733,945 | +0.11(+0.46%) |
May 22, 2014 | 22.71 | 23.05 | 22.68 | 22.99 | 542,096 | +0.32(+1.40%) |
May 21, 2014 | 22.49 | 22.71 | 22.46 | 22.67 | 365,516 | +0.18(+0.80%) |
May 20, 2014 | 22.49 | 22.60 | 22.42 | 22.49 | 555,807 | -0.10(-0.45%) |
May 19, 2014 | 22.57 | 22.62 | 22.52 | 22.59 | 283,472 | +0.00(+0.01%) |
May 16, 2014 | 22.63 | 22.66 | 22.52 | 22.59 | 545,890 | -0.12(-0.54%) |
May 15, 2014 | 22.68 | 22.74 | 22.58 | 22.71 | 573,260 | +0.02(+0.08%) |
May 14, 2014 | 22.65 | 22.71 | 22.60 | 22.69 | 306,383 | +0.05(+0.22%) |
May 13, 2014 | 22.58 | 22.67 | 22.55 | 22.64 | 339,806 | +0.04(+0.17%) |
May 12, 2014 | 22.66 | 22.69 | 22.54 | 22.60 | 485,112 | +0.01(+0.06%) |
May 09, 2014 | 22.70 | 22.71 | 22.53 | 22.59 | 471,181 | -0.24(-1.06%) |
May 08, 2014 | 22.75 | 22.85 | 22.74 | 22.83 | 439,981 | +0.12(+0.51%) |
May 07, 2014 | 22.68 | 22.77 | 22.63 | 22.71 | 357,362 | -0.03(-0.12%) |
May 06, 2014 | 22.71 | 22.74 | 22.59 | 22.74 | 292,590 | +0.15(+0.68%) |
May 05, 2014 | 22.54 | 22.69 | 22.51 | 22.59 | 479,032 | +0.02(+0.07%) |
May 02, 2014 | 22.55 | 22.68 | 22.51 | 22.57 | 400,218 | +0.00(+0.00%) |
May 01, 2014 | 22.62 | 22.65 | 22.42 | 22.57 | 668,555 | -0.10(-0.46%) |
Apr 30, 2014 | 22.40 | 22.75 | 22.40 | 22.68 | 477,946 | +0.26(+1.14%) |
Apr 29, 2014 | 22.35 | 22.51 | 22.35 | 22.42 | 401,509 | +0.16(+0.71%) |
Apr 28, 2014 | 22.21 | 22.27 | 22.16 | 22.26 | 672,093 | +0.15(+0.68%) |
Apr 25, 2014 | 21.99 | 22.15 | 21.99 | 22.11 | 464,073 | +0.05(+0.22%) |
Apr 24, 2014 | 22.08 | 22.17 | 22.04 | 22.07 | 331,861 | +0.01(+0.03%) |
Apr 23, 2014 | 22.18 | 22.18 | 22.01 | 22.06 | 741,891 | -0.13(-0.61%) |
Apr 22, 2014 | 22.29 | 22.32 | 22.15 | 22.19 | 331,904 | -0.04(-0.18%) |
Apr 21, 2014 | 22.25 | 22.32 | 22.19 | 22.23 | 290,244 | -0.01(-0.06%) |
Apr 17, 2014 | 22.07 | 22.25 | 22.25 | 22.25 | 607,226 | +0.18(+0.82%) |
Apr 16, 2014 | 22.18 | 22.21 | 22.04 | 22.07 | 453,314 | -0.04(-0.17%) |
Apr 15, 2014 | 22.12 | 22.17 | 21.99 | 22.10 | 578,754 | -0.08(-0.38%) |
Apr 14, 2014 | 22.19 | 22.23 | 22.03 | 22.19 | 511,266 | +0.08(+0.36%) |
Apr 11, 2014 | 22.06 | 22.13 | 22.01 | 22.11 | 714,378 | -0.06(-0.26%) |
Apr 10, 2014 | 22.27 | 22.29 | 22.05 | 22.17 | 519,220 | -0.22(-0.99%) |
Apr 09, 2014 | 22.18 | 22.42 | 22.15 | 22.39 | 536,764 | +0.18(+0.80%) |
Apr 08, 2014 | 22.08 | 22.27 | 22.01 | 22.21 | 677,658 | +0.17(+0.77%) |
Apr 07, 2014 | 21.93 | 22.11 | 21.90 | 22.04 | 764,912 | +0.08(+0.36%) |
Apr 04, 2014 | 22.07 | 22.07 | 21.90 | 21.96 | 517,720 | +0.13(+0.62%) |
Apr 03, 2014 | 22.05 | 22.05 | 21.78 | 21.83 | 537,118 | -0.16(-0.71%) |
Apr 02, 2014 | 21.95 | 22.02 | 21.91 | 21.98 | 670,759 | +0.01(+0.03%) |
Apr 01, 2014 | 21.92 | 22.02 | 21.90 | 21.98 | 511,294 | +0.07(+0.34%) |
Mar 31, 2014 | 21.88 | 21.96 | 21.86 | 21.90 | 520,688 | +0.11(+0.49%) |
Mar 28, 2014 | 21.70 | 21.88 | 21.70 | 21.79 | 512,356 | +0.02(+0.11%) |
Mar 27, 2014 | 21.66 | 21.79 | 21.51 | 21.77 | 1,190,286 | +0.17(+0.79%) |
Mar 26, 2014 | 21.70 | 21.73 | 21.46 | 21.60 | 1,139,418 | +0.17(+0.80%) |
Mar 25, 2014 | 21.44 | 21.45 | 21.32 | 21.43 | 816,208 | +0.12(+0.55%) |
Mar 24, 2014 | 21.32 | 21.39 | 21.18 | 21.31 | 815,902 | +0.03(+0.14%) |
Mar 21, 2014 | 21.39 | 21.44 | 21.21 | 21.28 | 1,092,003 | -0.00(-0.01%) |
Mar 20, 2014 | 21.16 | 21.31 | 21.11 | 21.29 | 634,150 | +0.07(+0.33%) |
Mar 19, 2014 | 21.36 | 21.42 | 21.14 | 21.22 | 628,552 | -0.15(-0.69%) |
Mar 18, 2014 | 21.51 | 21.54 | 21.33 | 21.36 | 767,724 | -0.09(-0.42%) |
Mar 17, 2014 | 21.29 | 21.47 | 21.29 | 21.45 | 446,752 | +0.23(+1.08%) |
Mar 14, 2014 | 21.26 | 21.36 | 21.13 | 21.22 | 504,988 | -0.14(-0.65%) |
Mar 13, 2014 | 21.56 | 21.64 | 21.24 | 21.36 | 882,480 | -0.06(-0.28%) |
Mar 12, 2014 | 21.33 | 21.46 | 21.26 | 21.42 | 516,209 | -0.02(-0.09%) |
Mar 11, 2014 | 21.20 | 21.46 | 21.15 | 21.44 | 626,472 | +0.25(+1.20%) |
Mar 10, 2014 | 21.06 | 21.25 | 21.02 | 21.19 | 515,843 | +0.12(+0.59%) |
Mar 07, 2014 | 21.16 | 21.16 | 21.00 | 21.06 | 637,267 | -0.23(-1.06%) |
Mar 06, 2014 | 21.25 | 21.32 | 21.23 | 21.29 | 414,553 | +0.13(+0.60%) |
Mar 05, 2014 | 20.98 | 21.16 | 20.88 | 21.16 | 538,293 | +0.25(+1.18%) |
Mar 04, 2014 | 20.89 | 21.03 | 20.80 | 20.92 | 723,524 | +0.10(+0.50%) |