Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.19 | 24.59 | 24.16 | 24.44 | 4,465,472 | +0.19(+0.78%) |
May 29, 2014 | 24.03 | 24.35 | 23.94 | 24.25 | 2,447,960 | +0.28(+1.17%) |
May 28, 2014 | 23.95 | 24.06 | 23.74 | 23.97 | 1,675,382 | +0.03(+0.13%) |
May 27, 2014 | 23.85 | 24.21 | 23.80 | 23.94 | 1,998,944 | +0.12(+0.50%) |
May 23, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 1,569,700 | -0.11(-0.48%) |
May 22, 2014 | 23.73 | 24.05 | 23.66 | 23.93 | 1,747,299 | +0.11(+0.48%) |
May 21, 2014 | 23.73 | 23.96 | 23.62 | 23.82 | 1,785,458 | +0.21(+0.89%) |
May 20, 2014 | 23.92 | 23.96 | 23.40 | 23.61 | 2,729,663 | -0.30(-1.25%) |
May 19, 2014 | 23.81 | 24.00 | 23.81 | 23.91 | 2,301,701 | +0.03(+0.13%) |
May 16, 2014 | 23.82 | 23.93 | 23.70 | 23.88 | 1,876,307 | +0.01(+0.04%) |
May 15, 2014 | 24.18 | 24.22 | 23.77 | 23.87 | 2,687,535 | -0.30(-1.24%) |
May 14, 2014 | 24.42 | 24.53 | 24.15 | 24.17 | 3,614,087 | -0.25(-1.02%) |
May 13, 2014 | 24.88 | 24.97 | 24.35 | 24.42 | 2,909,206 | -0.46(-1.85%) |
May 12, 2014 | 24.78 | 25.00 | 24.58 | 24.88 | 2,384,963 | +0.48(+1.97%) |
May 09, 2014 | 24.04 | 24.50 | 23.84 | 24.40 | 2,677,434 | +0.22(+0.91%) |
May 08, 2014 | 24.51 | 24.64 | 24.07 | 24.18 | 3,753,031 | -0.33(-1.35%) |
May 07, 2014 | 23.61 | 24.52 | 23.43 | 24.51 | 5,330,070 | +0.90(+3.81%) |
May 06, 2014 | 23.14 | 23.72 | 23.08 | 23.61 | 4,643,833 | +0.43(+1.86%) |
May 05, 2014 | 22.64 | 23.20 | 22.54 | 23.18 | 2,605,976 | +0.44(+1.93%) |
May 02, 2014 | 22.64 | 23.04 | 22.64 | 22.74 | 3,009,214 | +0.08(+0.35%) |
May 01, 2014 | 22.40 | 23.23 | 22.15 | 22.66 | 7,087,521 | +1.68(+7.98%) |
Apr 30, 2014 | 20.90 | 21.11 | 20.80 | 20.98 | 3,209,970 | +0.02(+0.07%) |
Apr 29, 2014 | 20.70 | 21.15 | 20.55 | 20.97 | 2,498,346 | +0.32(+1.55%) |
Apr 28, 2014 | 20.33 | 20.77 | 20.28 | 20.65 | 3,295,101 | +0.38(+1.87%) |
Apr 25, 2014 | 20.55 | 20.73 | 20.24 | 20.27 | 2,875,128 | -0.46(-2.22%) |
Apr 24, 2014 | 20.78 | 20.99 | 20.50 | 20.73 | 6,041,516 | +0.25(+1.22%) |
Apr 23, 2014 | 20.76 | 20.76 | 20.46 | 20.48 | 2,491,703 | -0.25(-1.21%) |
Apr 22, 2014 | 20.53 | 20.84 | 20.53 | 20.73 | 2,056,843 | +0.01(+0.05%) |
Apr 21, 2014 | 20.78 | 20.91 | 20.65 | 20.72 | 2,651,325 | -0.07(-0.34%) |
Apr 17, 2014 | 21.01 | 20.79 | 20.79 | 20.79 | 2,136,300 | -0.25(-1.19%) |
Apr 16, 2014 | 21.24 | 21.30 | 20.86 | 21.04 | 1,428,492 | -0.05(-0.24%) |
Apr 15, 2014 | 20.95 | 21.12 | 20.70 | 21.09 | 2,072,422 | +0.20(+0.96%) |
Apr 14, 2014 | 20.85 | 21.08 | 20.69 | 20.89 | 1,727,248 | +0.12(+0.58%) |
Apr 11, 2014 | 21.30 | 21.39 | 20.72 | 20.77 | 1,761,994 | -0.64(-2.99%) |
Apr 10, 2014 | 21.82 | 21.84 | 21.30 | 21.41 | 2,058,856 | -0.39(-1.79%) |
Apr 09, 2014 | 21.51 | 21.94 | 21.42 | 21.80 | 2,275,309 | +0.22(+1.02%) |
Apr 08, 2014 | 21.78 | 21.95 | 21.51 | 21.58 | 1,984,605 | -0.15(-0.69%) |
Apr 07, 2014 | 22.01 | 22.11 | 21.63 | 21.73 | 2,629,127 | -0.30(-1.36%) |
Apr 04, 2014 | 22.00 | 22.44 | 21.94 | 22.03 | 2,791,466 | +0.14(+0.64%) |
Apr 03, 2014 | 21.90 | 21.94 | 21.66 | 21.89 | 2,327,191 | +0.02(+0.09%) |
Apr 02, 2014 | 21.67 | 22.00 | 21.55 | 21.87 | 1,756,008 | +0.09(+0.41%) |
Apr 01, 2014 | 21.57 | 21.81 | 21.50 | 21.78 | 1,687,179 | +0.28(+1.30%) |
Mar 31, 2014 | 21.17 | 21.51 | 20.97 | 21.50 | 2,058,143 | +0.49(+2.33%) |
Mar 28, 2014 | 20.85 | 21.16 | 20.71 | 21.01 | 2,025,769 | +0.25(+1.22%) |
Mar 27, 2014 | 20.87 | 20.98 | 20.61 | 20.76 | 1,992,866 | -0.14(-0.69%) |
Mar 26, 2014 | 21.22 | 21.30 | 20.90 | 20.90 | 1,964,144 | -0.25(-1.18%) |
Mar 25, 2014 | 21.37 | 21.68 | 21.10 | 21.15 | 1,659,485 | -0.18(-0.84%) |
Mar 24, 2014 | 21.53 | 21.58 | 21.04 | 21.33 | 1,805,401 | -0.05(-0.23%) |
Mar 21, 2014 | 21.61 | 21.67 | 21.21 | 21.38 | 5,128,293 | -0.11(-0.51%) |
Mar 20, 2014 | 21.57 | 21.60 | 21.34 | 21.49 | 1,630,126 | -0.10(-0.46%) |
Mar 19, 2014 | 21.74 | 21.93 | 21.49 | 21.59 | 1,798,428 | -0.14(-0.64%) |
Mar 18, 2014 | 21.61 | 21.74 | 21.53 | 21.73 | 1,833,589 | +0.18(+0.84%) |
Mar 17, 2014 | 21.57 | 21.79 | 21.48 | 21.55 | 3,044,097 | +0.06(+0.28%) |
Mar 14, 2014 | 21.50 | 21.77 | 21.32 | 21.49 | 2,167,896 | -0.01(-0.05%) |
Mar 13, 2014 | 22.10 | 22.28 | 21.35 | 21.50 | 2,977,204 | -0.61(-2.76%) |
Mar 12, 2014 | 22.15 | 22.29 | 21.96 | 22.11 | 2,022,753 | -0.11(-0.47%) |
Mar 11, 2014 | 22.24 | 22.40 | 22.06 | 22.21 | 1,939,429 | +0.04(+0.16%) |
Mar 10, 2014 | 22.38 | 22.49 | 22.02 | 22.18 | 1,911,146 | -0.35(-1.55%) |
Mar 07, 2014 | 22.03 | 22.70 | 21.97 | 22.53 | 2,785,855 | +0.55(+2.50%) |
Mar 06, 2014 | 21.75 | 22.20 | 21.73 | 21.98 | 3,863,755 | +0.37(+1.71%) |
Mar 05, 2014 | 21.72 | 21.80 | 21.49 | 21.61 | 2,777,748 | -0.14(-0.64%) |
Mar 04, 2014 | 22.01 | 22.05 | 21.70 | 21.75 | 2,575,494 | -0.04(-0.18%) |