Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.82 | 23.00 | 22.74 | 22.93 | 260,771 | +0.17(+0.76%) |
May 29, 2014 | 22.91 | 22.99 | 22.69 | 22.76 | 320,172 | -0.08(-0.35%) |
May 28, 2014 | 23.10 | 23.10 | 22.70 | 22.84 | 463,385 | -0.32(-1.37%) |
May 27, 2014 | 22.87 | 23.34 | 22.87 | 23.16 | 352,680 | +0.32(+1.42%) |
May 23, 2014 | 22.51 | 22.83 | 22.83 | 22.83 | 192,370 | +0.33(+1.46%) |
May 22, 2014 | 22.41 | 22.52 | 22.30 | 22.50 | 103,289 | +0.10(+0.46%) |
May 21, 2014 | 22.61 | 22.61 | 22.27 | 22.40 | 242,831 | -0.19(-0.84%) |
May 20, 2014 | 22.71 | 22.85 | 22.41 | 22.59 | 464,352 | -0.10(-0.46%) |
May 19, 2014 | 22.84 | 22.91 | 22.53 | 22.69 | 288,853 | -0.20(-0.88%) |
May 16, 2014 | 22.64 | 22.91 | 22.59 | 22.89 | 197,814 | +0.25(+1.12%) |
May 15, 2014 | 22.56 | 22.69 | 22.30 | 22.64 | 389,814 | +0.04(+0.18%) |
May 14, 2014 | 22.52 | 22.72 | 22.40 | 22.60 | 279,386 | +0.05(+0.23%) |
May 13, 2014 | 22.58 | 22.83 | 22.51 | 22.55 | 156,142 | -0.07(-0.30%) |
May 12, 2014 | 22.68 | 22.73 | 22.45 | 22.62 | 313,687 | +0.03(+0.15%) |
May 09, 2014 | 22.39 | 22.61 | 22.33 | 22.58 | 264,203 | +0.07(+0.31%) |
May 08, 2014 | 22.56 | 22.72 | 22.35 | 22.52 | 415,242 | -0.13(-0.58%) |
May 07, 2014 | 22.53 | 22.67 | 22.06 | 22.65 | 645,153 | +0.09(+0.41%) |
May 06, 2014 | 22.45 | 22.71 | 22.37 | 22.56 | 360,411 | -0.01(-0.05%) |
May 05, 2014 | 22.41 | 22.60 | 22.34 | 22.57 | 226,086 | +0.05(+0.20%) |
May 02, 2014 | 22.33 | 22.71 | 22.18 | 22.52 | 412,297 | +0.17(+0.75%) |
May 01, 2014 | 22.17 | 22.37 | 21.86 | 22.35 | 545,413 | +0.16(+0.72%) |
Apr 30, 2014 | 22.06 | 22.21 | 21.87 | 22.19 | 322,837 | +0.11(+0.52%) |
Apr 29, 2014 | 22.42 | 22.42 | 22.02 | 22.08 | 320,340 | -0.47(-2.06%) |
Apr 28, 2014 | 22.37 | 22.56 | 22.29 | 22.54 | 199,706 | +0.26(+1.16%) |
Apr 25, 2014 | 22.31 | 22.50 | 22.26 | 22.29 | 286,609 | -0.14(-0.61%) |
Apr 24, 2014 | 22.21 | 22.43 | 22.18 | 22.42 | 255,375 | +0.29(+1.30%) |
Apr 23, 2014 | 22.07 | 22.22 | 21.91 | 22.14 | 310,801 | +0.12(+0.55%) |
Apr 22, 2014 | 21.98 | 22.12 | 21.80 | 22.02 | 537,811 | +0.01(+0.05%) |
Apr 21, 2014 | 21.98 | 22.03 | 21.83 | 22.00 | 209,038 | +0.10(+0.45%) |
Apr 17, 2014 | 21.88 | 21.91 | 21.91 | 21.91 | 367,084 | -0.07(-0.34%) |
Apr 16, 2014 | 22.15 | 22.27 | 21.87 | 21.98 | 191,856 | -0.10(-0.44%) |
Apr 15, 2014 | 21.74 | 22.12 | 21.64 | 22.08 | 257,111 | +0.34(+1.58%) |
Apr 14, 2014 | 22.01 | 22.01 | 21.61 | 21.74 | 226,657 | -0.13(-0.60%) |
Apr 11, 2014 | 21.67 | 22.04 | 21.63 | 21.87 | 402,935 | +0.10(+0.47%) |
Apr 10, 2014 | 21.84 | 22.07 | 21.74 | 21.76 | 412,346 | -0.09(-0.39%) |
Apr 09, 2014 | 21.87 | 21.95 | 21.69 | 21.85 | 337,617 | -0.02(-0.08%) |
Apr 08, 2014 | 21.82 | 21.93 | 21.68 | 21.87 | 294,855 | +0.09(+0.39%) |
Apr 07, 2014 | 21.71 | 21.83 | 21.61 | 21.78 | 391,852 | +0.09(+0.40%) |
Apr 04, 2014 | 21.78 | 21.78 | 21.59 | 21.70 | 319,985 | +0.03(+0.13%) |
Apr 03, 2014 | 21.60 | 21.78 | 21.31 | 21.67 | 454,798 | +0.09(+0.42%) |
Apr 02, 2014 | 21.01 | 21.59 | 21.01 | 21.58 | 646,605 | +0.59(+2.81%) |
Apr 01, 2014 | 21.58 | 21.58 | 20.85 | 20.99 | 1,492,167 | -0.54(-2.50%) |
Mar 31, 2014 | 21.52 | 21.74 | 21.36 | 21.52 | 291,406 | +0.07(+0.32%) |
Mar 28, 2014 | 21.19 | 21.57 | 21.19 | 21.46 | 153,937 | +0.26(+1.24%) |
Mar 27, 2014 | 21.14 | 21.36 | 21.08 | 21.19 | 213,745 | +0.01(+0.05%) |
Mar 26, 2014 | 21.55 | 21.55 | 21.13 | 21.18 | 293,668 | -0.29(-1.36%) |
Mar 25, 2014 | 21.43 | 21.62 | 21.37 | 21.47 | 205,125 | +0.10(+0.48%) |
Mar 24, 2014 | 21.73 | 21.74 | 21.35 | 21.37 | 304,388 | -0.38(-1.74%) |
Mar 21, 2014 | 21.39 | 21.77 | 21.28 | 21.75 | 631,217 | +0.45(+2.12%) |
Mar 20, 2014 | 21.25 | 21.43 | 21.07 | 21.30 | 199,064 | -0.05(-0.24%) |
Mar 19, 2014 | 21.65 | 21.78 | 21.16 | 21.35 | 311,658 | -0.31(-1.43%) |
Mar 18, 2014 | 21.61 | 21.68 | 21.48 | 21.66 | 239,568 | +0.03(+0.13%) |
Mar 17, 2014 | 21.67 | 21.80 | 21.44 | 21.63 | 285,730 | +0.03(+0.13%) |
Mar 14, 2014 | 21.62 | 21.84 | 21.51 | 21.60 | 191,270 | -0.10(-0.47%) |
Mar 13, 2014 | 21.69 | 21.72 | 21.39 | 21.70 | 199,001 | +0.02(+0.11%) |
Mar 12, 2014 | 21.66 | 21.81 | 21.57 | 21.68 | 185,568 | -0.02(-0.11%) |
Mar 11, 2014 | 21.56 | 21.76 | 21.51 | 21.70 | 254,414 | +0.07(+0.34%) |
Mar 10, 2014 | 21.71 | 21.89 | 21.49 | 21.63 | 190,362 | -0.15(-0.71%) |
Mar 07, 2014 | 21.84 | 21.89 | 21.42 | 21.78 | 303,262 | -0.08(-0.37%) |
Mar 06, 2014 | 22.15 | 22.16 | 21.79 | 21.86 | 182,981 | -0.30(-1.36%) |
Mar 05, 2014 | 22.13 | 22.24 | 21.94 | 22.16 | 238,131 | -0.04(-0.18%) |
Mar 04, 2014 | 22.04 | 22.38 | 21.89 | 22.20 | 533,004 | +0.32(+1.46%) |