Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.76 | 23.83 | 23.54 | 23.69 | 5,459,587 | -0.14(-0.58%) |
May 29, 2014 | 23.82 | 24.06 | 23.61 | 23.83 | 4,712,024 | +0.14(+0.58%) |
May 28, 2014 | 24.02 | 24.06 | 23.69 | 23.69 | 5,279,297 | -0.04(-0.17%) |
May 27, 2014 | 23.78 | 23.95 | 23.66 | 23.73 | 4,246,164 | +0.04(+0.17%) |
May 23, 2014 | 23.19 | 23.69 | 23.69 | 23.69 | 3,989,927 | +0.46(+1.97%) |
May 22, 2014 | 22.76 | 23.29 | 22.69 | 23.24 | 3,036,825 | +0.45(+1.97%) |
May 21, 2014 | 22.49 | 22.86 | 22.49 | 22.79 | 3,364,517 | +0.08(+0.35%) |
May 20, 2014 | 22.89 | 22.98 | 22.56 | 22.71 | 3,590,035 | -0.17(-0.73%) |
May 19, 2014 | 23.04 | 23.04 | 22.63 | 22.88 | 4,140,340 | -0.04(-0.17%) |
May 16, 2014 | 22.98 | 23.05 | 22.75 | 22.92 | 3,579,745 | +0.15(+0.65%) |
May 15, 2014 | 22.78 | 22.83 | 22.27 | 22.77 | 6,170,021 | -0.07(-0.30%) |
May 14, 2014 | 23.33 | 23.35 | 22.82 | 22.84 | 3,073,697 | -0.51(-2.20%) |
May 13, 2014 | 23.32 | 23.71 | 23.30 | 23.35 | 3,693,524 | -0.02(-0.08%) |
May 12, 2014 | 22.98 | 23.44 | 22.97 | 23.37 | 2,947,408 | +0.48(+2.11%) |
May 09, 2014 | 22.69 | 22.96 | 22.58 | 22.89 | 3,603,411 | +0.11(+0.48%) |
May 08, 2014 | 22.76 | 23.20 | 22.63 | 22.78 | 4,791,252 | -0.08(-0.34%) |
May 07, 2014 | 22.83 | 22.98 | 22.65 | 22.86 | 5,446,740 | +0.00(+0.00%) |
May 06, 2014 | 23.17 | 23.27 | 22.78 | 22.86 | 4,003,334 | -0.47(-2.03%) |
May 05, 2014 | 23.49 | 23.59 | 23.21 | 23.33 | 2,906,777 | -0.29(-1.21%) |
May 02, 2014 | 23.30 | 23.83 | 23.22 | 23.62 | 3,804,416 | +0.34(+1.44%) |
May 01, 2014 | 22.99 | 23.52 | 22.99 | 23.28 | 3,991,830 | +0.22(+0.94%) |
Apr 30, 2014 | 22.95 | 23.10 | 22.83 | 23.06 | 3,324,555 | +0.01(+0.04%) |
Apr 29, 2014 | 23.03 | 23.09 | 22.83 | 23.05 | 1,574,022 | +0.03(+0.13%) |
Apr 28, 2014 | 23.24 | 23.56 | 22.79 | 23.02 | 5,617,269 | -0.01(-0.04%) |
Apr 25, 2014 | 23.42 | 23.42 | 22.97 | 23.03 | 3,401,056 | -0.53(-2.26%) |
Apr 24, 2014 | 23.28 | 23.65 | 23.09 | 23.57 | 4,596,560 | +0.56(+2.44%) |
Apr 23, 2014 | 23.27 | 23.33 | 22.85 | 23.00 | 6,377,124 | -0.36(-1.56%) |
Apr 22, 2014 | 23.15 | 23.54 | 23.15 | 23.37 | 2,924,783 | +0.19(+0.81%) |
Apr 21, 2014 | 23.17 | 23.20 | 22.97 | 23.18 | 1,601,289 | -0.02(-0.09%) |
Apr 17, 2014 | 23.33 | 23.20 | 23.20 | 23.20 | 3,413,476 | -0.17(-0.72%) |
Apr 16, 2014 | 23.30 | 23.53 | 23.08 | 23.37 | 2,877,633 | +0.19(+0.81%) |
Apr 15, 2014 | 23.26 | 23.57 | 22.79 | 23.18 | 5,640,507 | -0.07(-0.30%) |
Apr 14, 2014 | 23.35 | 23.52 | 23.10 | 23.25 | 2,254,229 | +0.05(+0.21%) |
Apr 11, 2014 | 23.22 | 23.59 | 23.17 | 23.20 | 5,684,808 | -0.30(-1.26%) |
Apr 10, 2014 | 23.83 | 24.15 | 23.50 | 23.50 | 5,259,057 | -0.38(-1.61%) |
Apr 09, 2014 | 23.75 | 24.09 | 23.46 | 23.88 | 7,032,078 | +0.17(+0.71%) |
Apr 08, 2014 | 23.74 | 23.86 | 23.38 | 23.71 | 3,565,148 | +0.11(+0.46%) |
Apr 07, 2014 | 24.12 | 24.21 | 23.49 | 23.61 | 5,711,788 | -0.64(-2.64%) |
Apr 04, 2014 | 24.46 | 24.92 | 24.06 | 24.25 | 7,430,234 | -0.12(-0.49%) |
Apr 03, 2014 | 24.35 | 24.40 | 24.14 | 24.36 | 2,812,854 | +0.00(+0.00%) |
Apr 02, 2014 | 24.24 | 24.47 | 24.06 | 24.36 | 2,856,559 | +0.10(+0.41%) |
Apr 01, 2014 | 23.90 | 24.40 | 23.86 | 24.27 | 4,323,880 | +0.38(+1.61%) |
Mar 31, 2014 | 23.87 | 24.05 | 23.61 | 23.88 | 6,252,247 | +0.12(+0.50%) |
Mar 28, 2014 | 23.36 | 23.88 | 23.36 | 23.76 | 6,098,521 | +0.37(+1.60%) |
Mar 27, 2014 | 23.29 | 23.64 | 23.13 | 23.39 | 4,377,041 | +0.06(+0.25%) |
Mar 26, 2014 | 23.74 | 23.86 | 23.33 | 23.33 | 4,335,537 | -0.32(-1.33%) |
Mar 25, 2014 | 23.86 | 23.89 | 23.62 | 23.65 | 3,153,244 | -0.01(-0.05%) |
Mar 24, 2014 | 23.86 | 23.99 | 23.41 | 23.66 | 4,416,302 | -0.16(-0.66%) |
Mar 21, 2014 | 24.38 | 24.41 | 23.79 | 23.81 | 3,826,469 | -0.39(-1.63%) |
Mar 20, 2014 | 24.76 | 24.76 | 24.09 | 24.21 | 6,458,985 | -0.40(-1.64%) |
Mar 19, 2014 | 25.37 | 25.46 | 24.42 | 24.61 | 9,219,867 | +0.08(+0.32%) |
Mar 18, 2014 | 24.28 | 24.65 | 24.19 | 24.53 | 2,406,628 | +0.36(+1.51%) |
Mar 17, 2014 | 24.28 | 24.47 | 24.03 | 24.17 | 4,955,012 | +0.03(+0.12%) |
Mar 14, 2014 | 24.03 | 24.40 | 23.96 | 24.14 | 3,327,767 | +0.02(+0.08%) |
Mar 13, 2014 | 24.75 | 24.86 | 23.92 | 24.12 | 6,222,557 | -0.61(-2.47%) |
Mar 12, 2014 | 24.56 | 24.73 | 24.33 | 24.73 | 4,955,777 | -0.07(-0.28%) |
Mar 11, 2014 | 24.89 | 25.20 | 24.58 | 24.80 | 3,559,811 | -0.06(-0.24%) |
Mar 10, 2014 | 25.27 | 25.27 | 24.83 | 24.86 | 3,956,065 | -0.48(-1.91%) |
Mar 07, 2014 | 25.62 | 25.73 | 25.20 | 25.34 | 4,862,635 | -0.23(-0.89%) |
Mar 06, 2014 | 25.71 | 25.75 | 25.47 | 25.57 | 2,913,541 | -0.14(-0.54%) |
Mar 05, 2014 | 25.92 | 25.93 | 25.67 | 25.71 | 2,830,964 | -0.26(-0.99%) |
Mar 04, 2014 | 25.74 | 26.13 | 25.74 | 25.96 | 3,266,815 | +0.29(+1.11%) |