Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.48 | 23.57 | 23.35 | 23.50 | 1,306,063 | +0.06(+0.24%) |
May 29, 2014 | 23.62 | 23.65 | 23.40 | 23.45 | 665,484 | -0.15(-0.63%) |
May 28, 2014 | 23.49 | 23.66 | 23.38 | 23.60 | 1,304,520 | +0.01(+0.06%) |
May 27, 2014 | 23.43 | 23.66 | 23.40 | 23.58 | 907,729 | +0.31(+1.31%) |
May 23, 2014 | 23.37 | 23.28 | 23.28 | 23.28 | 808,770 | -0.04(-0.18%) |
May 22, 2014 | 23.15 | 23.38 | 23.13 | 23.32 | 687,108 | +0.15(+0.64%) |
May 21, 2014 | 23.37 | 23.53 | 23.15 | 23.17 | 744,888 | -0.19(-0.82%) |
May 20, 2014 | 23.23 | 23.45 | 23.18 | 23.36 | 1,811,964 | +0.11(+0.46%) |
May 19, 2014 | 23.46 | 23.46 | 23.19 | 23.25 | 1,072,259 | -0.23(-0.97%) |
May 16, 2014 | 23.29 | 23.48 | 23.17 | 23.48 | 864,263 | +0.18(+0.76%) |
May 15, 2014 | 23.32 | 23.40 | 23.24 | 23.30 | 1,612,144 | -0.06(-0.24%) |
May 14, 2014 | 23.18 | 23.50 | 23.18 | 23.36 | 890,581 | +0.16(+0.70%) |
May 13, 2014 | 23.08 | 23.28 | 23.08 | 23.20 | 911,999 | +0.11(+0.49%) |
May 12, 2014 | 23.27 | 23.36 | 23.07 | 23.08 | 1,249,772 | -0.11(-0.49%) |
May 09, 2014 | 23.47 | 23.53 | 23.18 | 23.20 | 1,127,947 | -0.28(-1.18%) |
May 08, 2014 | 23.57 | 23.63 | 23.43 | 23.47 | 1,302,193 | -0.04(-0.15%) |
May 07, 2014 | 23.20 | 23.53 | 23.14 | 23.51 | 553,927 | +0.31(+1.32%) |
May 06, 2014 | 23.19 | 23.33 | 23.13 | 23.20 | 1,383,237 | -0.08(-0.34%) |
May 05, 2014 | 23.21 | 23.37 | 23.14 | 23.28 | 588,117 | -0.04(-0.18%) |
May 02, 2014 | 23.68 | 23.77 | 23.14 | 23.33 | 1,658,043 | -0.37(-1.56%) |
May 01, 2014 | 23.78 | 23.86 | 23.42 | 23.70 | 716,590 | -0.09(-0.39%) |
Apr 30, 2014 | 23.50 | 24.05 | 23.35 | 23.79 | 2,178,008 | +0.41(+1.73%) |
Apr 29, 2014 | 23.54 | 23.71 | 23.11 | 23.38 | 1,513,386 | -0.10(-0.42%) |
Apr 28, 2014 | 23.52 | 23.55 | 23.17 | 23.48 | 774,590 | +0.04(+0.15%) |
Apr 25, 2014 | 23.33 | 23.52 | 23.31 | 23.45 | 898,843 | +0.13(+0.55%) |
Apr 24, 2014 | 23.24 | 23.35 | 23.10 | 23.32 | 820,879 | +0.15(+0.64%) |
Apr 23, 2014 | 23.12 | 23.32 | 23.05 | 23.17 | 885,722 | +0.06(+0.28%) |
Apr 22, 2014 | 22.98 | 23.13 | 22.91 | 23.11 | 513,394 | +0.11(+0.49%) |
Apr 21, 2014 | 23.01 | 23.18 | 22.88 | 22.99 | 758,131 | +0.05(+0.22%) |
Apr 17, 2014 | 23.23 | 22.94 | 22.94 | 22.94 | 1,039,103 | -0.28(-1.19%) |
Apr 16, 2014 | 23.22 | 23.25 | 23.08 | 23.22 | 1,148,992 | +0.09(+0.40%) |
Apr 15, 2014 | 23.01 | 23.18 | 22.91 | 23.13 | 1,146,510 | +0.13(+0.56%) |
Apr 14, 2014 | 23.03 | 23.16 | 22.88 | 23.00 | 662,240 | +0.11(+0.50%) |
Apr 11, 2014 | 22.82 | 23.20 | 22.82 | 22.88 | 519,958 | -0.09(-0.40%) |
Apr 10, 2014 | 23.12 | 23.26 | 22.91 | 22.98 | 1,328,462 | -0.11(-0.46%) |
Apr 09, 2014 | 23.18 | 23.29 | 22.86 | 23.08 | 795,811 | -0.06(-0.25%) |
Apr 08, 2014 | 23.02 | 23.28 | 22.88 | 23.14 | 695,274 | +0.13(+0.56%) |
Apr 07, 2014 | 22.96 | 23.15 | 22.76 | 23.01 | 476,328 | -0.05(-0.22%) |
Apr 04, 2014 | 23.28 | 23.41 | 23.06 | 23.06 | 745,633 | -0.07(-0.31%) |
Apr 03, 2014 | 23.08 | 23.21 | 22.96 | 23.13 | 909,366 | +0.06(+0.25%) |
Apr 02, 2014 | 22.93 | 23.09 | 22.75 | 23.08 | 627,780 | +0.13(+0.59%) |
Apr 01, 2014 | 23.03 | 23.10 | 22.81 | 22.94 | 538,658 | -0.04(-0.19%) |
Mar 31, 2014 | 22.85 | 23.22 | 22.76 | 22.98 | 557,108 | +0.28(+1.25%) |
Mar 28, 2014 | 22.70 | 22.84 | 22.64 | 22.70 | 441,840 | -0.04(-0.19%) |
Mar 27, 2014 | 22.42 | 22.76 | 22.39 | 22.74 | 717,188 | +0.30(+1.33%) |
Mar 26, 2014 | 22.77 | 22.81 | 22.44 | 22.44 | 654,048 | -0.27(-1.19%) |
Mar 25, 2014 | 22.79 | 22.91 | 22.63 | 22.71 | 1,033,948 | -0.01(-0.06%) |
Mar 24, 2014 | 22.98 | 23.15 | 22.72 | 22.73 | 895,829 | -0.25(-1.08%) |
Mar 21, 2014 | 22.55 | 23.11 | 22.55 | 22.98 | 1,486,639 | +0.44(+1.94%) |
Mar 20, 2014 | 22.64 | 22.64 | 22.41 | 22.54 | 835,611 | -0.12(-0.53%) |
Mar 19, 2014 | 23.00 | 23.08 | 22.55 | 22.66 | 667,941 | -0.31(-1.35%) |
Mar 18, 2014 | 22.81 | 23.01 | 22.75 | 22.97 | 376,933 | +0.17(+0.74%) |
Mar 17, 2014 | 22.81 | 23.01 | 22.65 | 22.80 | 1,038,639 | +0.15(+0.65%) |
Mar 14, 2014 | 22.48 | 22.72 | 22.34 | 22.65 | 427,012 | +0.17(+0.75%) |
Mar 13, 2014 | 22.29 | 22.58 | 22.26 | 22.48 | 409,886 | +0.23(+1.05%) |
Mar 12, 2014 | 22.02 | 22.25 | 21.98 | 22.25 | 499,527 | +0.23(+1.02%) |
Mar 11, 2014 | 22.24 | 22.24 | 21.98 | 22.03 | 351,992 | -0.16(-0.70%) |
Mar 10, 2014 | 22.22 | 22.31 | 22.12 | 22.18 | 356,855 | -0.06(-0.25%) |
Mar 07, 2014 | 22.12 | 22.24 | 21.97 | 22.24 | 395,844 | +0.15(+0.67%) |
Mar 06, 2014 | 22.37 | 22.39 | 22.07 | 22.09 | 420,512 | -0.21(-0.95%) |
Mar 05, 2014 | 22.43 | 22.52 | 22.24 | 22.30 | 716,641 | -0.16(-0.72%) |
Mar 04, 2014 | 22.51 | 22.56 | 22.34 | 22.46 | 1,714,485 | +0.15(+0.66%) |