Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.78 | 22.80 | 22.76 | 22.78 | 2,119,813 | +0.00(+0.00%) |
May 29, 2014 | 22.73 | 22.79 | 22.71 | 22.78 | 2,789,965 | +0.06(+0.25%) |
May 28, 2014 | 22.64 | 22.72 | 22.64 | 22.72 | 2,172,684 | +0.05(+0.20%) |
May 27, 2014 | 22.64 | 22.68 | 22.61 | 22.68 | 2,267,761 | +0.07(+0.30%) |
May 23, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 3,329,450 | -0.03(-0.15%) |
May 22, 2014 | 22.68 | 22.69 | 22.64 | 22.64 | 1,892,085 | -0.03(-0.13%) |
May 21, 2014 | 22.69 | 22.71 | 22.67 | 22.67 | 2,511,204 | -0.01(-0.03%) |
May 20, 2014 | 22.71 | 22.71 | 22.68 | 22.68 | 2,680,124 | -0.01(-0.05%) |
May 19, 2014 | 22.66 | 22.70 | 22.66 | 22.69 | 3,776,476 | +0.02(+0.10%) |
May 16, 2014 | 22.64 | 22.67 | 22.63 | 22.67 | 3,640,693 | +0.03(+0.13%) |
May 15, 2014 | 22.65 | 22.67 | 22.62 | 22.64 | 3,085,153 | -0.01(-0.03%) |
May 14, 2014 | 22.60 | 22.65 | 22.60 | 22.64 | 3,692,863 | +0.05(+0.20%) |
May 13, 2014 | 22.60 | 22.64 | 22.59 | 22.60 | 3,219,753 | +0.01(+0.05%) |
May 12, 2014 | 22.60 | 22.61 | 22.57 | 22.59 | 2,752,563 | +0.01(+0.03%) |
May 09, 2014 | 22.59 | 22.60 | 22.56 | 22.58 | 1,905,940 | -0.01(-0.05%) |
May 08, 2014 | 22.60 | 22.61 | 22.59 | 22.59 | 2,304,328 | +0.01(+0.05%) |
May 07, 2014 | 22.57 | 22.60 | 22.55 | 22.58 | 2,994,392 | +0.02(+0.10%) |
May 06, 2014 | 22.59 | 22.60 | 22.55 | 22.56 | 1,887,757 | -0.03(-0.13%) |
May 05, 2014 | 22.55 | 22.60 | 22.55 | 22.59 | 7,246,999 | +0.03(+0.15%) |
May 02, 2014 | 22.49 | 22.55 | 22.49 | 22.55 | 1,800,242 | +0.03(+0.15%) |
May 01, 2014 | 22.53 | 22.54 | 22.49 | 22.52 | 3,129,860 | +0.02(+0.08%) |
Apr 30, 2014 | 22.45 | 22.50 | 22.43 | 22.50 | 3,847,607 | +0.07(+0.33%) |
Apr 29, 2014 | 22.41 | 22.44 | 22.39 | 22.43 | 2,315,557 | +0.05(+0.23%) |
Apr 28, 2014 | 22.34 | 22.40 | 22.33 | 22.37 | 3,045,707 | +0.05(+0.23%) |
Apr 25, 2014 | 22.29 | 22.33 | 22.27 | 22.32 | 2,277,402 | +0.05(+0.20%) |
Apr 24, 2014 | 22.27 | 22.29 | 22.24 | 22.28 | 1,760,328 | +0.03(+0.15%) |
Apr 23, 2014 | 22.28 | 22.29 | 22.24 | 22.24 | 2,384,753 | -0.01(-0.05%) |
Apr 22, 2014 | 22.23 | 22.26 | 22.22 | 22.25 | 3,996,331 | +0.05(+0.20%) |
Apr 21, 2014 | 22.19 | 22.24 | 22.19 | 22.21 | 1,934,936 | -0.03(-0.15%) |
Apr 17, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 4,174,961 | -0.01(-0.03%) |
Apr 16, 2014 | 22.24 | 22.27 | 22.23 | 22.25 | 2,153,152 | +0.01(+0.03%) |
Apr 15, 2014 | 22.22 | 22.25 | 22.19 | 22.24 | 3,223,284 | +0.05(+0.21%) |
Apr 14, 2014 | 22.22 | 22.24 | 22.17 | 22.20 | 1,444,451 | +0.01(+0.05%) |
Apr 11, 2014 | 22.19 | 22.20 | 22.16 | 22.19 | 1,723,815 | +0.02(+0.08%) |
Apr 10, 2014 | 22.22 | 22.24 | 22.16 | 22.17 | 2,328,168 | -0.02(-0.08%) |
Apr 09, 2014 | 22.16 | 22.21 | 22.16 | 22.19 | 3,469,342 | +0.04(+0.18%) |
Apr 08, 2014 | 22.15 | 22.17 | 22.12 | 22.15 | 2,138,089 | +0.01(+0.05%) |
Apr 07, 2014 | 22.16 | 22.20 | 22.11 | 22.14 | 2,952,536 | -0.02(-0.08%) |
Apr 04, 2014 | 22.16 | 22.18 | 22.14 | 22.15 | 3,696,944 | +0.02(+0.10%) |
Apr 03, 2014 | 22.16 | 22.16 | 22.12 | 22.13 | 1,916,460 | -0.02(-0.08%) |
Apr 02, 2014 | 22.21 | 22.23 | 22.14 | 22.15 | 3,069,172 | -0.03(-0.15%) |
Apr 01, 2014 | 22.10 | 22.19 | 22.09 | 22.18 | 5,265,059 | +0.09(+0.40%) |
Mar 31, 2014 | 22.11 | 22.12 | 22.08 | 22.09 | 3,315,616 | +0.03(+0.15%) |
Mar 28, 2014 | 22.03 | 22.07 | 22.03 | 22.06 | 1,468,533 | +0.02(+0.10%) |
Mar 27, 2014 | 22.02 | 22.05 | 22.01 | 22.04 | 1,754,876 | +0.02(+0.09%) |
Mar 26, 2014 | 22.03 | 22.04 | 22.01 | 22.02 | 1,748,501 | -0.01(-0.04%) |
Mar 25, 2014 | 22.05 | 22.05 | 22.00 | 22.03 | 4,125,155 | +0.00(+0.00%) |
Mar 24, 2014 | 22.02 | 22.05 | 21.98 | 22.03 | 3,895,029 | +0.03(+0.13%) |
Mar 21, 2014 | 21.96 | 22.00 | 21.94 | 22.00 | 1,165,027 | +0.06(+0.26%) |
Mar 20, 2014 | 21.94 | 21.96 | 21.90 | 21.94 | 1,551,060 | +0.01(+0.05%) |
Mar 19, 2014 | 21.96 | 22.00 | 21.92 | 21.93 | 2,385,133 | -0.05(-0.21%) |
Mar 18, 2014 | 21.96 | 21.99 | 21.95 | 21.97 | 4,395,161 | +0.03(+0.13%) |
Mar 17, 2014 | 21.88 | 21.96 | 21.88 | 21.95 | 2,569,247 | +0.07(+0.31%) |
Mar 14, 2014 | 21.79 | 21.90 | 21.79 | 21.88 | 1,612,090 | +0.06(+0.29%) |
Mar 13, 2014 | 21.79 | 21.84 | 21.77 | 21.82 | 1,490,857 | +0.05(+0.23%) |
Mar 12, 2014 | 21.73 | 21.77 | 21.69 | 21.77 | 1,138,919 | +0.04(+0.18%) |
Mar 11, 2014 | 21.71 | 21.74 | 21.69 | 21.73 | 1,442,015 | +0.01(+0.05%) |
Mar 10, 2014 | 21.71 | 21.73 | 21.70 | 21.71 | 1,067,308 | +0.01(+0.03%) |
Mar 07, 2014 | 21.75 | 21.75 | 21.69 | 21.71 | 1,516,405 | -0.05(-0.21%) |
Mar 06, 2014 | 21.74 | 21.77 | 21.74 | 21.75 | 1,247,717 | +0.03(+0.16%) |
Mar 05, 2014 | 21.74 | 21.76 | 21.71 | 21.72 | 1,682,258 | -0.02(-0.10%) |
Mar 04, 2014 | 21.74 | 21.75 | 21.71 | 21.74 | 2,759,484 | +0.05(+0.21%) |