Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.25 | 23.42 | 23.18 | 23.32 | 636,617 | +0.08(+0.36%) |
May 29, 2014 | 23.25 | 23.29 | 23.13 | 23.24 | 218,164 | +0.07(+0.32%) |
May 28, 2014 | 23.29 | 23.32 | 22.96 | 23.16 | 511,897 | -0.25(-1.08%) |
May 27, 2014 | 23.29 | 23.48 | 23.16 | 23.41 | 571,689 | +0.24(+1.05%) |
May 23, 2014 | 22.81 | 23.17 | 23.17 | 23.17 | 418,200 | +0.24(+1.06%) |
May 22, 2014 | 22.90 | 23.02 | 22.75 | 22.93 | 155,005 | +0.06(+0.25%) |
May 21, 2014 | 23.17 | 23.22 | 22.77 | 22.87 | 480,944 | -0.21(-0.89%) |
May 20, 2014 | 23.22 | 23.31 | 22.97 | 23.08 | 650,954 | -0.19(-0.80%) |
May 19, 2014 | 23.52 | 23.52 | 23.12 | 23.26 | 365,159 | -0.26(-1.11%) |
May 16, 2014 | 23.04 | 23.53 | 23.03 | 23.53 | 670,815 | +0.43(+1.86%) |
May 15, 2014 | 22.90 | 23.11 | 22.78 | 23.10 | 636,086 | +0.17(+0.73%) |
May 14, 2014 | 23.01 | 23.20 | 22.87 | 22.93 | 511,314 | -0.07(-0.33%) |
May 13, 2014 | 23.13 | 23.33 | 22.97 | 23.00 | 2,095,387 | -0.13(-0.56%) |
May 12, 2014 | 23.36 | 23.40 | 23.08 | 23.13 | 559,335 | -0.18(-0.79%) |
May 09, 2014 | 23.09 | 23.33 | 23.09 | 23.32 | 480,488 | +0.13(+0.56%) |
May 08, 2014 | 23.34 | 23.46 | 22.97 | 23.19 | 538,628 | -0.12(-0.52%) |
May 07, 2014 | 23.09 | 23.42 | 23.06 | 23.31 | 592,985 | +0.18(+0.80%) |
May 06, 2014 | 23.03 | 23.21 | 22.91 | 23.12 | 610,662 | -0.03(-0.12%) |
May 05, 2014 | 22.93 | 23.17 | 22.84 | 23.15 | 368,722 | +0.07(+0.32%) |
May 02, 2014 | 22.85 | 23.09 | 22.75 | 23.08 | 664,555 | +0.20(+0.89%) |
May 01, 2014 | 23.19 | 23.25 | 22.52 | 22.87 | 1,411,061 | -0.37(-1.59%) |
Apr 30, 2014 | 23.22 | 23.26 | 23.08 | 23.24 | 483,891 | +0.01(+0.04%) |
Apr 29, 2014 | 23.34 | 23.48 | 23.11 | 23.23 | 373,850 | -0.06(-0.24%) |
Apr 28, 2014 | 23.12 | 23.37 | 23.06 | 23.29 | 515,688 | +0.26(+1.12%) |
Apr 25, 2014 | 23.01 | 23.21 | 22.91 | 23.03 | 489,178 | -0.06(-0.24%) |
Apr 24, 2014 | 22.96 | 23.09 | 22.81 | 23.09 | 408,764 | +0.24(+1.05%) |
Apr 23, 2014 | 22.88 | 22.91 | 22.67 | 22.85 | 648,192 | -0.10(-0.44%) |
Apr 22, 2014 | 23.01 | 23.03 | 22.74 | 22.95 | 327,122 | -0.09(-0.40%) |
Apr 21, 2014 | 22.87 | 23.05 | 22.78 | 23.04 | 398,468 | +0.02(+0.08%) |
Apr 17, 2014 | 22.87 | 23.02 | 23.02 | 23.02 | 691,870 | +0.06(+0.24%) |
Apr 16, 2014 | 23.08 | 23.08 | 22.83 | 22.97 | 325,270 | -0.06(-0.24%) |
Apr 15, 2014 | 22.74 | 23.15 | 22.68 | 23.02 | 821,617 | +0.28(+1.22%) |
Apr 14, 2014 | 22.77 | 22.85 | 22.48 | 22.74 | 473,657 | +0.17(+0.74%) |
Apr 11, 2014 | 22.53 | 22.85 | 22.42 | 22.58 | 484,171 | -0.09(-0.41%) |
Apr 10, 2014 | 22.74 | 22.99 | 22.56 | 22.67 | 582,635 | -0.12(-0.53%) |
Apr 09, 2014 | 22.71 | 22.84 | 22.48 | 22.79 | 439,418 | +0.11(+0.49%) |
Apr 08, 2014 | 22.48 | 22.77 | 22.44 | 22.68 | 561,368 | +0.20(+0.90%) |
Apr 07, 2014 | 22.32 | 22.65 | 22.32 | 22.48 | 628,807 | +0.12(+0.54%) |
Apr 04, 2014 | 22.40 | 22.57 | 22.19 | 22.36 | 512,524 | +0.07(+0.33%) |
Apr 03, 2014 | 22.35 | 22.40 | 22.14 | 22.28 | 363,759 | +0.02(+0.08%) |
Apr 02, 2014 | 22.48 | 22.48 | 22.13 | 22.26 | 468,140 | -0.25(-1.11%) |
Apr 01, 2014 | 22.46 | 22.52 | 22.07 | 22.51 | 619,348 | +0.19(+0.87%) |
Mar 31, 2014 | 22.34 | 22.54 | 22.05 | 22.32 | 575,363 | +0.10(+0.46%) |
Mar 28, 2014 | 22.15 | 22.40 | 22.15 | 22.22 | 296,973 | +0.06(+0.25%) |
Mar 27, 2014 | 21.87 | 22.22 | 21.77 | 22.16 | 421,009 | +0.25(+1.14%) |
Mar 26, 2014 | 22.11 | 22.11 | 21.74 | 21.91 | 502,673 | -0.08(-0.38%) |
Mar 25, 2014 | 21.91 | 22.10 | 21.63 | 22.00 | 362,978 | +0.23(+1.06%) |
Mar 24, 2014 | 21.75 | 21.88 | 21.51 | 21.76 | 433,900 | +0.11(+0.51%) |
Mar 21, 2014 | 21.69 | 22.15 | 21.65 | 21.65 | 1,157,610 | +0.02(+0.09%) |
Mar 20, 2014 | 21.52 | 21.69 | 21.33 | 21.63 | 463,928 | +0.00(+0.00%) |
Mar 19, 2014 | 22.08 | 22.22 | 21.39 | 21.63 | 380,352 | -0.47(-2.13%) |
Mar 18, 2014 | 22.08 | 22.14 | 21.82 | 22.11 | 300,464 | +0.06(+0.25%) |
Mar 17, 2014 | 22.24 | 22.37 | 22.00 | 22.05 | 280,548 | -0.06(-0.29%) |
Mar 14, 2014 | 21.96 | 22.24 | 21.96 | 22.12 | 495,431 | +0.06(+0.25%) |
Mar 13, 2014 | 22.36 | 22.36 | 21.93 | 22.06 | 559,944 | -0.21(-0.95%) |
Mar 12, 2014 | 22.17 | 22.41 | 22.10 | 22.27 | 353,266 | +0.09(+0.42%) |
Mar 11, 2014 | 22.03 | 22.26 | 22.03 | 22.18 | 329,388 | +0.13(+0.59%) |
Mar 10, 2014 | 22.12 | 22.23 | 21.94 | 22.05 | 360,449 | -0.18(-0.83%) |
Mar 07, 2014 | 22.34 | 22.34 | 21.97 | 22.24 | 496,010 | -0.11(-0.50%) |
Mar 06, 2014 | 22.60 | 22.63 | 22.24 | 22.35 | 338,124 | -0.27(-1.19%) |
Mar 05, 2014 | 22.63 | 22.79 | 22.48 | 22.61 | 319,713 | -0.05(-0.20%) |
Mar 04, 2014 | 22.28 | 22.77 | 22.27 | 22.66 | 767,106 | +0.56(+2.55%) |