Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.86 | 22.92 | 22.86 | 22.92 | 347,157 | -0.00(-0.00%) |
May 29, 2014 | 22.89 | 22.92 | 22.83 | 22.92 | 53,733 | +0.13(+0.56%) |
May 28, 2014 | 22.80 | 22.81 | 22.71 | 22.80 | 58,575 | -0.05(-0.20%) |
May 27, 2014 | 22.90 | 22.90 | 22.76 | 22.84 | 1,435,125 | +0.11(+0.50%) |
May 23, 2014 | 22.61 | 22.73 | 22.73 | 22.73 | 135,619 | +0.04(+0.17%) |
May 22, 2014 | 22.66 | 22.69 | 22.61 | 22.69 | 63,387 | +0.08(+0.37%) |
May 21, 2014 | 22.54 | 22.61 | 22.51 | 22.61 | 61,346 | +0.19(+0.84%) |
May 20, 2014 | 22.43 | 22.50 | 22.33 | 22.42 | 61,318 | -0.13(-0.60%) |
May 19, 2014 | 22.54 | 22.55 | 22.48 | 22.55 | 76,097 | -0.02(-0.10%) |
May 16, 2014 | 22.58 | 22.58 | 22.49 | 22.58 | 192,885 | +0.03(+0.13%) |
May 15, 2014 | 22.61 | 22.61 | 22.46 | 22.55 | 85,140 | -0.09(-0.40%) |
May 14, 2014 | 22.67 | 22.72 | 22.62 | 22.64 | 136,673 | -0.08(-0.33%) |
May 13, 2014 | 22.64 | 22.72 | 22.64 | 22.71 | 85,984 | +0.08(+0.37%) |
May 12, 2014 | 22.64 | 22.67 | 22.53 | 22.63 | 319,535 | +0.12(+0.54%) |
May 09, 2014 | 22.46 | 22.51 | 22.42 | 22.51 | 182,968 | -0.04(-0.17%) |
May 08, 2014 | 22.54 | 22.64 | 22.49 | 22.55 | 113,665 | -0.02(-0.10%) |
May 07, 2014 | 22.56 | 22.57 | 22.46 | 22.57 | 97,916 | +0.02(+0.10%) |
May 06, 2014 | 22.61 | 22.61 | 22.52 | 22.55 | 48,736 | -0.02(-0.10%) |
May 05, 2014 | 22.49 | 22.58 | 22.44 | 22.57 | 140,661 | -0.01(-0.03%) |
May 02, 2014 | 22.59 | 22.64 | 22.54 | 22.58 | 627,171 | -0.02(-0.10%) |
May 01, 2014 | 22.59 | 22.62 | 22.49 | 22.60 | 719,615 | +0.08(+0.37%) |
Apr 30, 2014 | 22.47 | 22.53 | 22.39 | 22.52 | 177,303 | +0.08(+0.34%) |
Apr 29, 2014 | 22.36 | 22.46 | 22.36 | 22.44 | 114,702 | +0.13(+0.58%) |
Apr 28, 2014 | 22.26 | 22.39 | 22.16 | 22.31 | 110,178 | +0.08(+0.34%) |
Apr 25, 2014 | 22.26 | 22.29 | 22.19 | 22.24 | 66,016 | -0.12(-0.54%) |
Apr 24, 2014 | 22.42 | 22.42 | 22.24 | 22.36 | 78,736 | +0.00(+0.00%) |
Apr 23, 2014 | 22.41 | 22.41 | 22.32 | 22.36 | 256,045 | -0.07(-0.30%) |
Apr 22, 2014 | 22.33 | 22.43 | 22.33 | 22.43 | 64,378 | +0.08(+0.37%) |
Apr 21, 2014 | 22.33 | 22.37 | 22.22 | 22.34 | 36,470 | +0.04(+0.17%) |
Apr 17, 2014 | 22.18 | 22.30 | 22.30 | 22.30 | 56,419 | +0.15(+0.68%) |
Apr 16, 2014 | 22.07 | 22.19 | 22.03 | 22.15 | 529,168 | +0.25(+1.14%) |
Apr 15, 2014 | 21.99 | 21.99 | 21.72 | 21.90 | 810,420 | -0.10(-0.45%) |
Apr 14, 2014 | 22.04 | 22.06 | 21.91 | 22.00 | 138,665 | +0.02(+0.07%) |
Apr 11, 2014 | 21.91 | 22.08 | 21.91 | 21.99 | 56,161 | -0.06(-0.27%) |
Apr 10, 2014 | 22.33 | 22.43 | 22.02 | 22.05 | 187,488 | -0.39(-1.72%) |
Apr 09, 2014 | 22.28 | 22.46 | 22.27 | 22.43 | 182,642 | +0.25(+1.12%) |
Apr 08, 2014 | 22.15 | 22.20 | 22.09 | 22.18 | 74,426 | +0.02(+0.10%) |
Apr 07, 2014 | 22.23 | 22.27 | 22.11 | 22.16 | 87,161 | -0.11(-0.47%) |
Apr 04, 2014 | 22.50 | 22.50 | 22.24 | 22.27 | 55,271 | -0.10(-0.44%) |
Apr 03, 2014 | 22.36 | 22.40 | 22.30 | 22.36 | 32,457 | -0.06(-0.27%) |
Apr 02, 2014 | 22.36 | 22.43 | 22.34 | 22.43 | 244,461 | +0.05(+0.24%) |
Apr 01, 2014 | 22.26 | 22.37 | 22.26 | 22.37 | 142,527 | +0.18(+0.82%) |
Mar 31, 2014 | 22.25 | 22.26 | 22.18 | 22.19 | 47,419 | +0.09(+0.41%) |
Mar 28, 2014 | 22.08 | 22.15 | 22.06 | 22.10 | 52,564 | +0.18(+0.83%) |
Mar 27, 2014 | 21.93 | 21.94 | 21.84 | 21.92 | 51,402 | +0.12(+0.55%) |
Mar 26, 2014 | 21.99 | 22.04 | 21.78 | 21.80 | 85,707 | -0.03(-0.14%) |
Mar 25, 2014 | 21.78 | 21.87 | 21.70 | 21.83 | 99,417 | +0.20(+0.94%) |
Mar 24, 2014 | 21.66 | 21.71 | 21.49 | 21.62 | 87,896 | +0.05(+0.21%) |
Mar 21, 2014 | 21.70 | 21.76 | 21.56 | 21.58 | 58,288 | -0.05(-0.21%) |
Mar 20, 2014 | 21.52 | 21.65 | 21.46 | 21.62 | 48,654 | -0.04(-0.17%) |
Mar 19, 2014 | 21.87 | 21.90 | 21.61 | 21.66 | 67,156 | -0.30(-1.37%) |
Mar 18, 2014 | 21.86 | 21.99 | 21.80 | 21.96 | 114,265 | +0.19(+0.87%) |
Mar 17, 2014 | 21.76 | 21.83 | 21.75 | 21.78 | 44,098 | +0.22(+1.02%) |
Mar 14, 2014 | 21.47 | 21.63 | 21.47 | 21.56 | 74,393 | -0.03(-0.14%) |
Mar 13, 2014 | 21.91 | 22.05 | 21.53 | 21.59 | 152,892 | -0.35(-1.62%) |
Mar 12, 2014 | 21.87 | 21.97 | 21.84 | 21.94 | 146,896 | -0.11(-0.51%) |
Mar 11, 2014 | 22.21 | 22.21 | 22.02 | 22.06 | 75,930 | -0.14(-0.65%) |
Mar 10, 2014 | 22.16 | 22.20 | 22.09 | 22.20 | 52,263 | -0.12(-0.54%) |
Mar 07, 2014 | 22.46 | 22.46 | 22.22 | 22.32 | 49,301 | -0.11(-0.51%) |
Mar 06, 2014 | 22.43 | 22.47 | 22.37 | 22.43 | 70,989 | +0.27(+1.23%) |
Mar 05, 2014 | 22.16 | 22.26 | 22.15 | 22.16 | 739,220 | -0.09(-0.41%) |
Mar 04, 2014 | 22.21 | 22.31 | 22.21 | 22.25 | 162,621 | +0.43(+1.97%) |