Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.11 | 24.33 | 24.07 | 24.16 | 7,706,176 | +0.01(+0.04%) |
May 29, 2014 | 24.16 | 24.28 | 23.86 | 24.15 | 4,494,494 | +0.01(+0.04%) |
May 28, 2014 | 23.69 | 24.23 | 23.66 | 24.14 | 6,069,807 | +0.51(+2.16%) |
May 27, 2014 | 23.64 | 23.74 | 23.52 | 23.63 | 4,130,003 | +0.07(+0.31%) |
May 23, 2014 | 23.15 | 23.55 | 23.55 | 23.55 | 4,876,176 | +0.46(+1.98%) |
May 22, 2014 | 22.93 | 23.13 | 22.92 | 23.10 | 2,049,806 | +0.16(+0.72%) |
May 21, 2014 | 22.82 | 23.02 | 22.79 | 22.93 | 3,846,913 | +0.15(+0.64%) |
May 20, 2014 | 22.91 | 23.01 | 22.64 | 22.79 | 4,096,479 | -0.16(-0.68%) |
May 19, 2014 | 22.47 | 23.02 | 22.42 | 22.94 | 4,282,430 | +0.47(+2.07%) |
May 16, 2014 | 22.61 | 22.65 | 22.29 | 22.48 | 5,383,344 | -0.14(-0.61%) |
May 15, 2014 | 22.70 | 22.78 | 22.35 | 22.61 | 5,940,379 | -0.14(-0.60%) |
May 14, 2014 | 22.78 | 22.80 | 22.56 | 22.75 | 7,899,371 | -0.06(-0.28%) |
May 13, 2014 | 22.74 | 22.90 | 22.59 | 22.81 | 5,793,048 | +0.04(+0.16%) |
May 12, 2014 | 22.34 | 22.80 | 22.34 | 22.78 | 5,425,924 | +0.53(+2.38%) |
May 09, 2014 | 22.27 | 22.32 | 21.94 | 22.25 | 4,375,296 | -0.09(-0.41%) |
May 08, 2014 | 22.00 | 22.49 | 22.00 | 22.34 | 7,193,513 | +0.24(+1.07%) |
May 07, 2014 | 22.17 | 22.28 | 21.78 | 22.10 | 6,415,597 | +0.00(+0.00%) |
May 06, 2014 | 22.23 | 22.27 | 22.02 | 22.10 | 6,763,779 | -0.05(-0.25%) |
May 05, 2014 | 21.97 | 22.20 | 21.81 | 22.16 | 4,777,707 | +0.07(+0.33%) |
May 02, 2014 | 22.27 | 22.27 | 21.91 | 22.08 | 6,584,258 | -0.14(-0.62%) |
May 01, 2014 | 22.07 | 22.49 | 22.07 | 22.22 | 6,297,971 | +0.15(+0.66%) |
Apr 30, 2014 | 22.12 | 22.24 | 21.88 | 22.07 | 5,377,580 | -0.02(-0.08%) |
Apr 29, 2014 | 21.82 | 22.12 | 21.57 | 22.09 | 4,961,267 | +0.32(+1.47%) |
Apr 28, 2014 | 21.96 | 22.08 | 21.46 | 21.77 | 5,348,879 | -0.10(-0.46%) |
Apr 25, 2014 | 21.96 | 22.31 | 21.78 | 21.87 | 5,473,684 | -0.29(-1.32%) |
Apr 24, 2014 | 22.22 | 22.33 | 21.47 | 22.17 | 9,155,789 | +0.17(+0.79%) |
Apr 23, 2014 | 22.27 | 22.27 | 21.70 | 21.99 | 8,534,879 | +0.14(+0.63%) |
Apr 22, 2014 | 21.61 | 21.96 | 21.58 | 21.85 | 5,711,020 | +0.31(+1.44%) |
Apr 21, 2014 | 21.50 | 21.56 | 21.24 | 21.54 | 5,445,080 | +0.09(+0.43%) |
Apr 17, 2014 | 21.62 | 21.45 | 21.45 | 21.45 | 6,859,692 | -0.05(-0.21%) |
Apr 16, 2014 | 21.11 | 21.52 | 20.96 | 21.50 | 8,060,784 | +0.58(+2.79%) |
Apr 15, 2014 | 20.90 | 21.20 | 20.48 | 20.91 | 9,439,270 | +0.36(+1.73%) |
Apr 14, 2014 | 21.10 | 21.14 | 20.41 | 20.56 | 8,156,776 | -0.22(-1.06%) |
Apr 11, 2014 | 21.10 | 21.36 | 20.71 | 20.78 | 9,060,683 | -0.35(-1.64%) |
Apr 10, 2014 | 22.14 | 22.15 | 21.09 | 21.12 | 10,346,781 | -0.93(-4.22%) |
Apr 09, 2014 | 21.55 | 22.11 | 21.43 | 22.06 | 7,672,787 | +0.58(+2.72%) |
Apr 08, 2014 | 21.46 | 21.57 | 20.90 | 21.47 | 10,005,571 | +0.07(+0.34%) |
Apr 07, 2014 | 21.74 | 22.00 | 21.25 | 21.40 | 7,997,079 | -0.35(-1.60%) |
Apr 04, 2014 | 22.06 | 22.15 | 21.64 | 21.75 | 6,286,075 | -0.18(-0.83%) |
Apr 03, 2014 | 22.00 | 22.19 | 21.75 | 21.93 | 4,865,537 | -0.05(-0.25%) |
Apr 02, 2014 | 21.93 | 22.33 | 21.86 | 21.98 | 10,072,931 | +0.12(+0.54%) |
Apr 01, 2014 | 21.67 | 21.86 | 21.62 | 21.86 | 6,159,525 | +0.30(+1.40%) |
Mar 31, 2014 | 21.28 | 21.63 | 21.26 | 21.56 | 4,983,109 | +0.41(+1.94%) |
Mar 28, 2014 | 21.13 | 21.61 | 21.05 | 21.15 | 6,248,448 | +0.00(+0.00%) |
Mar 27, 2014 | 21.36 | 21.36 | 20.80 | 21.15 | 6,540,616 | -0.26(-1.19%) |
Mar 26, 2014 | 21.75 | 21.80 | 21.37 | 21.41 | 5,603,386 | -0.24(-1.10%) |
Mar 25, 2014 | 21.46 | 21.75 | 21.44 | 21.64 | 4,345,132 | +0.30(+1.41%) |
Mar 24, 2014 | 21.35 | 21.52 | 21.05 | 21.34 | 6,075,242 | +0.17(+0.82%) |
Mar 21, 2014 | 22.00 | 22.02 | 21.17 | 21.17 | 13,586,082 | -0.64(-2.93%) |
Mar 20, 2014 | 21.64 | 21.82 | 21.54 | 21.81 | 6,120,907 | +0.10(+0.46%) |
Mar 19, 2014 | 21.84 | 21.96 | 21.54 | 21.71 | 6,540,162 | -0.12(-0.54%) |
Mar 18, 2014 | 21.93 | 22.07 | 21.81 | 21.83 | 7,440,375 | -0.07(-0.33%) |
Mar 17, 2014 | 22.00 | 22.02 | 21.69 | 21.90 | 7,117,593 | +0.05(+0.25%) |
Mar 14, 2014 | 21.54 | 22.04 | 21.41 | 21.85 | 8,976,696 | +0.29(+1.36%) |
Mar 13, 2014 | 21.87 | 21.90 | 21.45 | 21.55 | 8,859,567 | -0.27(-1.26%) |
Mar 12, 2014 | 21.85 | 22.06 | 21.66 | 21.83 | 8,774,523 | +0.11(+0.50%) |
Mar 11, 2014 | 21.55 | 21.94 | 21.39 | 21.72 | 8,158,641 | +0.16(+0.76%) |
Mar 10, 2014 | 21.13 | 21.62 | 21.10 | 21.55 | 8,703,822 | +0.46(+2.16%) |
Mar 07, 2014 | 21.24 | 21.25 | 20.89 | 21.10 | 7,738,195 | -0.02(-0.09%) |
Mar 06, 2014 | 21.11 | 21.32 | 21.03 | 21.11 | 8,025,905 | +0.08(+0.39%) |
Mar 05, 2014 | 20.93 | 21.22 | 20.85 | 21.03 | 8,168,960 | +0.18(+0.88%) |
Mar 04, 2014 | 20.73 | 21.01 | 20.62 | 20.85 | 11,426,582 | +0.52(+2.56%) |