Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.69 | 22.69 | 22.52 | 22.57 | 21,036 | -0.09(-0.39%) |
May 29, 2014 | 22.63 | 22.69 | 22.52 | 22.66 | 33,551 | +0.09(+0.39%) |
May 28, 2014 | 22.55 | 22.58 | 22.52 | 22.57 | 98,031 | +0.01(+0.03%) |
May 27, 2014 | 22.55 | 22.59 | 22.46 | 22.57 | 42,665 | +0.02(+0.10%) |
May 23, 2014 | 22.69 | 22.55 | 22.55 | 22.55 | 28,852 | -0.10(-0.42%) |
May 22, 2014 | 22.60 | 22.64 | 22.53 | 22.64 | 9,853 | +0.12(+0.52%) |
May 21, 2014 | 22.44 | 22.57 | 22.44 | 22.52 | 26,027 | +0.07(+0.33%) |
May 20, 2014 | 22.49 | 22.52 | 22.45 | 22.45 | 66,437 | -0.08(-0.36%) |
May 19, 2014 | 22.50 | 22.59 | 22.49 | 22.53 | 70,546 | +0.07(+0.29%) |
May 16, 2014 | 22.52 | 22.56 | 22.44 | 22.47 | 14,118 | +0.07(+0.33%) |
May 15, 2014 | 22.54 | 22.54 | 22.38 | 22.39 | 58,526 | -0.12(-0.55%) |
May 14, 2014 | 22.48 | 22.56 | 22.42 | 22.52 | 34,656 | +0.02(+0.08%) |
May 13, 2014 | 22.49 | 22.52 | 22.41 | 22.50 | 4,987 | +0.11(+0.51%) |
May 12, 2014 | 22.45 | 22.49 | 22.38 | 22.38 | 46,595 | -0.08(-0.36%) |
May 09, 2014 | 22.45 | 22.47 | 22.38 | 22.47 | 6,027 | -0.05(-0.23%) |
May 08, 2014 | 22.45 | 22.55 | 22.45 | 22.52 | 24,746 | +0.23(+1.02%) |
May 07, 2014 | 22.26 | 22.33 | 22.26 | 22.29 | 8,888 | +0.04(+0.16%) |
May 06, 2014 | 22.24 | 22.28 | 22.23 | 22.25 | 25,701 | +0.13(+0.60%) |
May 05, 2014 | 22.14 | 22.21 | 22.10 | 22.12 | 28,520 | -0.04(-0.17%) |
May 02, 2014 | 22.09 | 22.16 | 22.09 | 22.16 | 5,904 | +0.10(+0.43%) |
May 01, 2014 | 22.05 | 22.14 | 22.03 | 22.06 | 16,427 | +0.04(+0.17%) |
Apr 30, 2014 | 22.08 | 22.13 | 22.02 | 22.03 | 15,639 | +0.04(+0.17%) |
Apr 29, 2014 | 22.06 | 22.08 | 21.99 | 21.99 | 11,442 | -0.04(-0.17%) |
Apr 28, 2014 | 22.01 | 22.03 | 21.95 | 22.03 | 30,276 | +0.13(+0.60%) |
Apr 25, 2014 | 21.99 | 21.99 | 21.89 | 21.89 | 48,023 | -0.06(-0.27%) |
Apr 24, 2014 | 21.98 | 22.00 | 21.95 | 21.95 | 8,661 | -0.01(-0.06%) |
Apr 23, 2014 | 21.96 | 21.97 | 21.90 | 21.97 | 33,306 | -0.04(-0.20%) |
Apr 22, 2014 | 21.98 | 22.01 | 21.96 | 22.01 | 15,854 | -0.05(-0.23%) |
Apr 21, 2014 | 22.06 | 22.06 | 21.92 | 22.06 | 40,734 | +0.00(+0.00%) |
Apr 17, 2014 | 22.04 | 22.06 | 22.06 | 22.06 | 59,620 | +0.04(+0.20%) |
Apr 16, 2014 | 22.01 | 22.03 | 21.97 | 22.02 | 17,004 | +0.11(+0.50%) |
Apr 15, 2014 | 22.02 | 22.02 | 21.89 | 21.91 | 12,339 | -0.17(-0.76%) |
Apr 14, 2014 | 22.07 | 22.11 | 21.97 | 22.08 | 23,599 | +0.00(+0.00%) |
Apr 11, 2014 | 22.09 | 22.14 | 22.05 | 22.08 | 51,281 | -0.01(-0.03%) |
Apr 10, 2014 | 22.13 | 22.15 | 22.05 | 22.09 | 121,773 | +0.03(+0.13%) |
Apr 09, 2014 | 22.07 | 22.09 | 21.98 | 22.06 | 54,815 | +0.04(+0.17%) |
Apr 08, 2014 | 22.00 | 22.07 | 21.98 | 22.02 | 82,377 | +0.20(+0.93%) |
Apr 07, 2014 | 21.85 | 21.87 | 21.77 | 21.82 | 28,899 | +0.05(+0.25%) |
Apr 04, 2014 | 21.81 | 21.83 | 21.76 | 21.76 | 6,529 | +0.12(+0.54%) |
Apr 03, 2014 | 21.70 | 21.70 | 21.60 | 21.65 | 42,977 | -0.05(-0.24%) |
Apr 02, 2014 | 21.71 | 21.77 | 21.67 | 21.70 | 26,934 | -0.07(-0.34%) |
Apr 01, 2014 | 21.73 | 21.78 | 21.68 | 21.77 | 9,424 | +0.09(+0.40%) |
Mar 31, 2014 | 21.73 | 21.79 | 21.67 | 21.68 | 38,397 | +0.09(+0.43%) |
Mar 28, 2014 | 21.76 | 21.76 | 21.55 | 21.59 | 23,224 | +0.01(+0.04%) |
Mar 27, 2014 | 21.50 | 21.59 | 21.43 | 21.58 | 23,809 | +0.16(+0.75%) |
Mar 26, 2014 | 21.41 | 21.46 | 21.41 | 21.42 | 17,764 | +0.05(+0.24%) |
Mar 25, 2014 | 21.35 | 21.43 | 21.32 | 21.37 | 36,845 | +0.06(+0.27%) |
Mar 24, 2014 | 21.24 | 21.31 | 21.18 | 21.31 | 33,230 | +0.11(+0.52%) |
Mar 21, 2014 | 21.27 | 21.29 | 21.20 | 21.20 | 18,985 | -0.01(-0.03%) |
Mar 20, 2014 | 21.13 | 21.28 | 21.13 | 21.21 | 69,405 | -0.07(-0.31%) |
Mar 19, 2014 | 21.38 | 21.44 | 21.22 | 21.27 | 76,792 | -0.08(-0.37%) |
Mar 18, 2014 | 21.30 | 21.39 | 21.30 | 21.35 | 61,925 | +0.03(+0.14%) |
Mar 17, 2014 | 21.32 | 21.38 | 21.26 | 21.32 | 354,845 | +0.09(+0.41%) |
Mar 14, 2014 | 21.22 | 21.32 | 21.18 | 21.24 | 42,757 | +0.10(+0.45%) |
Mar 13, 2014 | 21.30 | 21.33 | 21.13 | 21.14 | 63,183 | -0.06(-0.28%) |
Mar 12, 2014 | 21.23 | 21.24 | 21.07 | 21.20 | 60,248 | +0.00(+0.00%) |
Mar 11, 2014 | 21.33 | 21.33 | 21.13 | 21.20 | 225,475 | -0.08(-0.37%) |
Mar 10, 2014 | 21.33 | 21.34 | 21.23 | 21.28 | 23,893 | -0.02(-0.10%) |
Mar 07, 2014 | 21.37 | 21.37 | 21.24 | 21.30 | 25,319 | -0.07(-0.32%) |
Mar 06, 2014 | 21.32 | 21.45 | 21.28 | 21.37 | 1,123,649 | +0.13(+0.62%) |
Mar 05, 2014 | 21.27 | 21.28 | 21.22 | 21.24 | 51,694 | -0.01(-0.03%) |
Mar 04, 2014 | 21.21 | 21.24 | 21.16 | 21.24 | 48,184 | +0.17(+0.82%) |