Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.04 | 23.22 | 23.01 | 23.19 | 4,065,138 | +0.04(+0.19%) |
May 29, 2014 | 22.75 | 23.17 | 22.69 | 23.15 | 5,740,302 | +0.44(+1.92%) |
May 28, 2014 | 22.80 | 22.98 | 22.69 | 22.71 | 6,789,051 | -0.07(-0.31%) |
May 27, 2014 | 22.67 | 22.79 | 22.63 | 22.78 | 5,127,203 | +0.24(+1.07%) |
May 23, 2014 | 22.44 | 22.54 | 22.54 | 22.54 | 2,983,604 | +0.11(+0.48%) |
May 22, 2014 | 22.29 | 22.48 | 22.28 | 22.43 | 3,978,166 | +0.13(+0.57%) |
May 21, 2014 | 22.24 | 22.39 | 22.16 | 22.31 | 4,517,228 | +0.23(+1.03%) |
May 20, 2014 | 22.41 | 22.58 | 21.93 | 22.08 | 3,647,803 | -0.11(-0.51%) |
May 19, 2014 | 21.79 | 22.24 | 21.77 | 22.19 | 2,797,593 | +0.27(+1.24%) |
May 16, 2014 | 21.88 | 21.96 | 21.68 | 21.92 | 3,865,801 | +0.04(+0.20%) |
May 15, 2014 | 22.34 | 22.38 | 21.71 | 21.88 | 4,566,867 | -0.61(-2.70%) |
May 14, 2014 | 22.62 | 22.67 | 22.43 | 22.48 | 3,187,327 | -0.13(-0.59%) |
May 13, 2014 | 22.78 | 22.94 | 22.55 | 22.62 | 3,540,787 | -0.08(-0.36%) |
May 12, 2014 | 22.57 | 22.81 | 22.57 | 22.70 | 3,683,088 | +0.20(+0.89%) |
May 09, 2014 | 22.35 | 22.60 | 22.28 | 22.50 | 4,583,851 | +0.21(+0.93%) |
May 08, 2014 | 22.39 | 22.73 | 22.19 | 22.29 | 3,523,009 | -0.13(-0.56%) |
May 07, 2014 | 22.23 | 22.43 | 21.96 | 22.41 | 3,570,521 | +0.29(+1.30%) |
May 06, 2014 | 22.39 | 22.39 | 22.11 | 22.13 | 4,373,121 | -0.33(-1.45%) |
May 05, 2014 | 22.35 | 22.60 | 22.25 | 22.45 | 2,625,344 | -0.11(-0.50%) |
May 02, 2014 | 23.13 | 23.15 | 22.54 | 22.57 | 5,882,798 | -0.04(-0.17%) |
May 01, 2014 | 22.43 | 22.88 | 22.25 | 22.60 | 8,514,251 | +0.51(+2.30%) |
Apr 30, 2014 | 22.09 | 22.18 | 21.80 | 22.09 | 4,461,856 | -0.01(-0.03%) |
Apr 29, 2014 | 22.04 | 22.18 | 21.94 | 22.10 | 2,742,558 | +0.27(+1.24%) |
Apr 28, 2014 | 22.04 | 22.06 | 21.49 | 21.83 | 4,164,062 | -0.06(-0.26%) |
Apr 25, 2014 | 22.16 | 22.22 | 21.78 | 21.89 | 3,252,426 | -0.31(-1.41%) |
Apr 24, 2014 | 22.55 | 22.57 | 22.16 | 22.20 | 4,180,011 | -0.24(-1.09%) |
Apr 23, 2014 | 22.41 | 22.53 | 22.36 | 22.45 | 2,097,806 | +0.04(+0.17%) |
Apr 22, 2014 | 22.16 | 22.53 | 22.08 | 22.41 | 3,104,395 | +0.23(+1.05%) |
Apr 21, 2014 | 22.13 | 22.28 | 21.99 | 22.18 | 2,508,014 | +0.08(+0.34%) |
Apr 17, 2014 | 22.12 | 22.10 | 22.10 | 22.10 | 3,427,550 | +0.03(+0.11%) |
Apr 16, 2014 | 21.92 | 22.08 | 21.75 | 22.08 | 3,325,748 | +0.35(+1.59%) |
Apr 15, 2014 | 21.67 | 21.93 | 21.34 | 21.73 | 5,070,111 | +0.14(+0.64%) |
Apr 14, 2014 | 21.64 | 21.77 | 21.36 | 21.59 | 4,311,274 | +0.20(+0.94%) |
Apr 11, 2014 | 21.67 | 21.80 | 21.34 | 21.39 | 6,291,953 | -0.40(-1.81%) |
Apr 10, 2014 | 21.96 | 22.43 | 21.78 | 21.79 | 7,526,843 | -0.52(-2.34%) |
Apr 09, 2014 | 22.12 | 22.34 | 22.02 | 22.31 | 5,865,155 | +0.26(+1.20%) |
Apr 08, 2014 | 21.83 | 22.11 | 21.58 | 22.04 | 6,426,089 | +0.31(+1.44%) |
Apr 07, 2014 | 22.30 | 22.30 | 21.67 | 21.73 | 9,345,172 | -0.64(-2.86%) |
Apr 04, 2014 | 23.24 | 23.27 | 22.22 | 22.37 | 9,422,437 | -0.63(-2.73%) |
Apr 03, 2014 | 22.90 | 23.18 | 22.79 | 23.00 | 13,499,204 | -0.65(-2.73%) |
Apr 02, 2014 | 23.52 | 23.76 | 23.40 | 23.64 | 4,832,732 | +0.14(+0.59%) |
Apr 01, 2014 | 23.04 | 23.51 | 23.00 | 23.51 | 4,972,198 | +0.29(+1.24%) |
Mar 31, 2014 | 23.10 | 23.33 | 23.03 | 23.22 | 4,957,654 | +0.35(+1.54%) |
Mar 28, 2014 | 22.80 | 23.05 | 22.72 | 22.87 | 3,182,719 | +0.19(+0.86%) |
Mar 27, 2014 | 22.76 | 22.90 | 22.58 | 22.67 | 5,513,476 | -0.09(-0.41%) |
Mar 26, 2014 | 22.90 | 23.10 | 22.77 | 22.77 | 6,046,273 | +0.03(+0.11%) |
Mar 25, 2014 | 22.85 | 22.95 | 22.59 | 22.74 | 5,693,966 | +0.03(+0.14%) |
Mar 24, 2014 | 22.75 | 22.84 | 22.59 | 22.71 | 5,667,328 | +0.03(+0.11%) |
Mar 21, 2014 | 23.00 | 23.10 | 22.62 | 22.68 | 11,474,403 | -0.06(-0.28%) |
Mar 20, 2014 | 21.76 | 22.76 | 21.75 | 22.75 | 7,326,905 | +0.83(+3.81%) |
Mar 19, 2014 | 22.08 | 22.08 | 21.66 | 21.91 | 5,934,127 | -0.11(-0.48%) |
Mar 18, 2014 | 21.99 | 22.17 | 21.84 | 22.02 | 3,878,319 | +0.12(+0.54%) |
Mar 17, 2014 | 21.81 | 22.06 | 21.70 | 21.90 | 3,626,911 | +0.23(+1.07%) |
Mar 14, 2014 | 21.77 | 21.89 | 21.59 | 21.67 | 4,933,478 | -0.18(-0.80%) |
Mar 13, 2014 | 22.35 | 22.53 | 21.79 | 21.84 | 6,246,147 | -0.48(-2.16%) |
Mar 12, 2014 | 21.77 | 22.33 | 21.76 | 22.33 | 10,009,419 | +0.52(+2.39%) |
Mar 11, 2014 | 21.89 | 22.05 | 21.71 | 21.81 | 7,148,404 | -0.07(-0.32%) |
Mar 10, 2014 | 21.67 | 21.90 | 21.42 | 21.87 | 6,709,503 | +0.21(+0.99%) |
Mar 07, 2014 | 21.78 | 21.83 | 21.55 | 21.66 | 4,874,987 | +0.09(+0.41%) |
Mar 06, 2014 | 21.64 | 21.79 | 21.50 | 21.57 | 5,217,478 | -0.03(-0.12%) |
Mar 05, 2014 | 21.65 | 21.72 | 21.51 | 21.60 | 4,263,357 | -0.02(-0.09%) |
Mar 04, 2014 | 21.28 | 21.65 | 21.27 | 21.62 | 5,158,597 | +0.69(+3.30%) |