Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.26 | 23.45 | 23.21 | 23.34 | 26,660 | +0.03(+0.13%) |
May 29, 2014 | 23.25 | 23.35 | 23.16 | 23.31 | 22,764 | +0.01(+0.04%) |
May 28, 2014 | 23.05 | 23.30 | 22.78 | 23.30 | 85,885 | +0.14(+0.60%) |
May 27, 2014 | 23.00 | 23.25 | 23.00 | 23.16 | 37,632 | +0.15(+0.65%) |
May 23, 2014 | 22.97 | 23.01 | 23.01 | 23.01 | 111,600 | -0.03(-0.13%) |
May 22, 2014 | 23.16 | 23.17 | 23.00 | 23.04 | 12,129 | -0.15(-0.65%) |
May 21, 2014 | 23.32 | 23.39 | 23.15 | 23.19 | 14,318 | -0.15(-0.64%) |
May 20, 2014 | 23.37 | 23.42 | 23.27 | 23.34 | 34,267 | +0.18(+0.78%) |
May 19, 2014 | 22.94 | 23.20 | 22.90 | 23.16 | 22,999 | +0.29(+1.27%) |
May 16, 2014 | 23.13 | 23.15 | 22.63 | 22.87 | 70,865 | -0.13(-0.57%) |
May 15, 2014 | 23.15 | 23.27 | 22.98 | 23.00 | 28,246 | -0.10(-0.43%) |
May 14, 2014 | 23.28 | 23.28 | 23.10 | 23.10 | 8,006 | -0.06(-0.26%) |
May 13, 2014 | 23.36 | 23.50 | 23.09 | 23.16 | 68,221 | -0.21(-0.90%) |
May 12, 2014 | 23.50 | 23.71 | 23.37 | 23.37 | 120,284 | -0.17(-0.72%) |
May 09, 2014 | 23.58 | 23.65 | 23.45 | 23.54 | 26,672 | +0.00(+0.00%) |
May 08, 2014 | 23.44 | 23.59 | 23.36 | 23.54 | 50,851 | +0.06(+0.26%) |
May 07, 2014 | 23.29 | 23.63 | 23.23 | 23.48 | 108,882 | +0.06(+0.26%) |
May 06, 2014 | 23.36 | 23.47 | 23.18 | 23.42 | 128,173 | +0.10(+0.43%) |
May 05, 2014 | 23.10 | 23.33 | 23.02 | 23.32 | 101,418 | +0.32(+1.39%) |
May 02, 2014 | 23.20 | 23.44 | 22.92 | 23.00 | 53,853 | -0.18(-0.78%) |
May 01, 2014 | 22.91 | 23.18 | 22.58 | 23.18 | 70,613 | +0.19(+0.83%) |
Apr 30, 2014 | 22.73 | 23.00 | 22.67 | 22.99 | 23,089 | +0.16(+0.70%) |
Apr 29, 2014 | 22.54 | 22.93 | 22.54 | 22.83 | 12,167 | +0.29(+1.29%) |
Apr 28, 2014 | 22.40 | 22.63 | 22.15 | 22.54 | 27,761 | +0.22(+0.99%) |
Apr 25, 2014 | 22.21 | 22.35 | 22.21 | 22.32 | 22,945 | +0.09(+0.40%) |
Apr 24, 2014 | 22.39 | 22.39 | 22.04 | 22.23 | 9,892 | -0.04(-0.18%) |
Apr 23, 2014 | 22.20 | 22.39 | 22.14 | 22.27 | 27,115 | +0.08(+0.36%) |
Apr 22, 2014 | 21.98 | 22.23 | 21.70 | 22.19 | 75,719 | +0.31(+1.42%) |
Apr 21, 2014 | 21.74 | 21.94 | 21.66 | 21.88 | 25,464 | +0.13(+0.60%) |
Apr 17, 2014 | 21.34 | 21.75 | 21.75 | 21.75 | 134,200 | +0.46(+2.14%) |
Apr 16, 2014 | 21.32 | 21.35 | 21.26 | 21.29 | 12,736 | +0.01(+0.07%) |
Apr 15, 2014 | 21.24 | 21.38 | 21.24 | 21.28 | 14,138 | +0.01(+0.05%) |
Apr 14, 2014 | 21.26 | 21.28 | 21.17 | 21.27 | 9,873 | +0.11(+0.52%) |
Apr 11, 2014 | 21.32 | 21.32 | 21.14 | 21.16 | 25,613 | -0.15(-0.69%) |
Apr 10, 2014 | 21.30 | 21.38 | 21.26 | 21.31 | 27,914 | +0.01(+0.04%) |
Apr 09, 2014 | 21.35 | 21.36 | 21.27 | 21.30 | 32,054 | -0.02(-0.09%) |
Apr 08, 2014 | 21.33 | 21.35 | 21.25 | 21.32 | 28,150 | +0.03(+0.14%) |
Apr 07, 2014 | 21.34 | 21.35 | 21.25 | 21.29 | 11,266 | +0.00(+0.00%) |
Apr 04, 2014 | 21.46 | 21.46 | 21.23 | 21.29 | 75,309 | -0.05(-0.23%) |
Apr 03, 2014 | 21.28 | 21.35 | 21.23 | 21.34 | 50,351 | +0.05(+0.23%) |
Apr 02, 2014 | 21.33 | 21.41 | 21.18 | 21.29 | 61,475 | -0.04(-0.19%) |
Apr 01, 2014 | 21.48 | 21.54 | 21.28 | 21.33 | 87,754 | -0.04(-0.19%) |
Mar 31, 2014 | 21.49 | 21.65 | 21.33 | 21.37 | 54,935 | -0.09(-0.42%) |
Mar 28, 2014 | 21.41 | 21.46 | 21.40 | 21.46 | 21,571 | +0.07(+0.33%) |
Mar 27, 2014 | 21.28 | 21.53 | 21.28 | 21.39 | 16,734 | +0.00(+0.00%) |
Mar 26, 2014 | 21.42 | 21.45 | 21.28 | 21.39 | 75,337 | -0.01(-0.05%) |
Mar 25, 2014 | 21.40 | 21.42 | 21.25 | 21.40 | 37,980 | +0.11(+0.52%) |
Mar 24, 2014 | 21.15 | 21.32 | 21.14 | 21.29 | 24,225 | +0.04(+0.19%) |
Mar 21, 2014 | 21.24 | 21.30 | 21.13 | 21.25 | 23,057 | -0.01(-0.05%) |
Mar 20, 2014 | 21.16 | 21.27 | 21.06 | 21.26 | 23,296 | +0.11(+0.52%) |
Mar 19, 2014 | 21.43 | 21.51 | 21.12 | 21.15 | 40,091 | -0.19(-0.89%) |
Mar 18, 2014 | 21.24 | 21.41 | 21.08 | 21.34 | 60,999 | +0.06(+0.28%) |
Mar 17, 2014 | 21.26 | 21.39 | 21.15 | 21.28 | 53,872 | +0.14(+0.66%) |
Mar 14, 2014 | 21.01 | 21.22 | 21.01 | 21.14 | 35,493 | +0.08(+0.38%) |
Mar 13, 2014 | 21.07 | 21.25 | 20.95 | 21.06 | 52,724 | -0.02(-0.11%) |
Mar 12, 2014 | 21.13 | 21.16 | 21.00 | 21.08 | 17,456 | -0.06(-0.27%) |
Mar 11, 2014 | 21.19 | 21.24 | 21.12 | 21.14 | 31,009 | -0.10(-0.47%) |
Mar 10, 2014 | 21.13 | 21.28 | 21.12 | 21.24 | 11,584 | +0.11(+0.52%) |
Mar 07, 2014 | 21.32 | 21.33 | 21.13 | 21.13 | 10,143 | -0.03(-0.14%) |
Mar 06, 2014 | 21.33 | 21.33 | 21.16 | 21.16 | 14,051 | -0.06(-0.28%) |
Mar 05, 2014 | 21.31 | 21.31 | 21.12 | 21.22 | 11,248 | -0.01(-0.05%) |
Mar 04, 2014 | 21.23 | 21.23 | 21.12 | 21.23 | 44,279 | +0.02(+0.09%) |