Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.68 | 22.86 | 22.67 | 22.83 | 1,142,781 | +0.10(+0.44%) |
May 29, 2014 | 22.74 | 22.88 | 22.69 | 22.73 | 1,260,441 | +0.01(+0.03%) |
May 28, 2014 | 22.74 | 22.85 | 22.65 | 22.72 | 1,085,064 | +0.05(+0.21%) |
May 27, 2014 | 22.71 | 22.83 | 22.63 | 22.67 | 944,355 | +0.06(+0.27%) |
May 23, 2014 | 22.42 | 22.61 | 22.61 | 22.61 | 783,963 | +0.18(+0.81%) |
May 22, 2014 | 22.22 | 22.45 | 22.20 | 22.43 | 474,231 | +0.20(+0.88%) |
May 21, 2014 | 22.28 | 22.34 | 22.15 | 22.24 | 949,863 | +0.09(+0.40%) |
May 20, 2014 | 22.35 | 22.48 | 22.07 | 22.15 | 1,195,516 | -0.32(-1.41%) |
May 19, 2014 | 22.37 | 22.53 | 22.18 | 22.46 | 1,284,449 | +0.09(+0.42%) |
May 16, 2014 | 22.18 | 22.38 | 22.13 | 22.37 | 1,154,728 | +0.20(+0.91%) |
May 15, 2014 | 22.30 | 22.30 | 21.89 | 22.17 | 1,238,072 | -0.20(-0.87%) |
May 14, 2014 | 22.79 | 22.81 | 22.34 | 22.36 | 1,279,950 | -0.47(-2.06%) |
May 13, 2014 | 22.83 | 22.92 | 22.71 | 22.83 | 1,059,691 | +0.06(+0.27%) |
May 12, 2014 | 22.59 | 22.88 | 22.59 | 22.77 | 1,361,197 | +0.29(+1.29%) |
May 09, 2014 | 22.15 | 22.64 | 22.05 | 22.48 | 1,717,675 | +0.25(+1.12%) |
May 08, 2014 | 22.18 | 22.44 | 22.05 | 22.24 | 1,461,995 | +0.04(+0.18%) |
May 07, 2014 | 21.82 | 22.21 | 21.74 | 22.20 | 2,277,554 | +0.48(+2.20%) |
May 06, 2014 | 21.93 | 21.95 | 21.64 | 21.72 | 1,960,617 | -0.27(-1.22%) |
May 05, 2014 | 22.36 | 22.38 | 21.96 | 21.99 | 2,202,651 | -0.48(-2.16%) |
May 02, 2014 | 22.20 | 22.61 | 22.16 | 22.47 | 1,304,824 | +0.32(+1.46%) |
May 01, 2014 | 22.10 | 22.26 | 21.99 | 22.15 | 1,211,739 | +0.03(+0.15%) |
Apr 30, 2014 | 21.99 | 22.20 | 21.92 | 22.11 | 1,491,587 | +0.11(+0.49%) |
Apr 29, 2014 | 21.91 | 22.13 | 21.86 | 22.01 | 1,439,286 | +0.13(+0.62%) |
Apr 28, 2014 | 21.55 | 21.91 | 21.37 | 21.87 | 1,858,536 | +0.36(+1.66%) |
Apr 25, 2014 | 22.41 | 22.47 | 21.23 | 21.52 | 3,251,361 | -1.19(-5.25%) |
Apr 24, 2014 | 22.47 | 22.78 | 22.40 | 22.71 | 1,737,528 | +0.24(+1.05%) |
Apr 23, 2014 | 22.46 | 22.50 | 22.20 | 22.47 | 1,036,799 | +0.02(+0.09%) |
Apr 22, 2014 | 22.24 | 22.47 | 22.24 | 22.45 | 1,050,624 | +0.24(+1.06%) |
Apr 21, 2014 | 22.21 | 22.32 | 22.12 | 22.22 | 784,757 | +0.04(+0.18%) |
Apr 17, 2014 | 22.18 | 22.18 | 22.18 | 22.18 | 1,917,560 | -0.05(-0.21%) |
Apr 16, 2014 | 22.00 | 22.22 | 21.90 | 22.22 | 905,001 | +0.36(+1.63%) |
Apr 15, 2014 | 21.82 | 21.93 | 21.52 | 21.87 | 1,257,841 | +0.13(+0.59%) |
Apr 14, 2014 | 21.66 | 21.82 | 21.58 | 21.74 | 1,197,908 | +0.23(+1.06%) |
Apr 11, 2014 | 21.52 | 21.75 | 21.43 | 21.51 | 1,220,320 | -0.18(-0.81%) |
Apr 10, 2014 | 22.09 | 22.21 | 21.68 | 21.68 | 1,256,506 | -0.40(-1.80%) |
Apr 09, 2014 | 21.92 | 22.18 | 21.81 | 22.08 | 913,301 | +0.20(+0.92%) |
Apr 08, 2014 | 21.50 | 21.93 | 21.41 | 21.88 | 1,292,926 | +0.38(+1.78%) |
Apr 07, 2014 | 21.90 | 21.91 | 21.48 | 21.50 | 1,637,403 | -0.42(-1.93%) |
Apr 04, 2014 | 22.07 | 22.46 | 21.88 | 21.92 | 1,069,678 | -0.04(-0.18%) |
Apr 03, 2014 | 22.08 | 22.09 | 21.91 | 21.96 | 940,264 | -0.05(-0.24%) |
Apr 02, 2014 | 21.83 | 22.14 | 21.68 | 22.01 | 955,208 | +0.12(+0.55%) |
Apr 01, 2014 | 21.94 | 22.09 | 21.80 | 21.89 | 1,324,473 | -0.07(-0.34%) |
Mar 31, 2014 | 21.78 | 22.04 | 21.73 | 21.97 | 981,170 | +0.28(+1.27%) |
Mar 28, 2014 | 21.40 | 21.74 | 21.40 | 21.69 | 958,523 | +0.38(+1.77%) |
Mar 27, 2014 | 21.35 | 21.42 | 21.22 | 21.31 | 711,640 | -0.06(-0.28%) |
Mar 26, 2014 | 21.57 | 21.68 | 21.33 | 21.37 | 948,680 | -0.05(-0.25%) |
Mar 25, 2014 | 21.45 | 21.60 | 21.29 | 21.43 | 890,069 | +0.00(+0.00%) |
Mar 24, 2014 | 21.56 | 21.64 | 21.25 | 21.43 | 1,574,740 | -0.07(-0.34%) |
Mar 21, 2014 | 21.71 | 21.89 | 21.46 | 21.50 | 2,532,262 | -0.11(-0.53%) |
Mar 20, 2014 | 21.48 | 21.62 | 21.29 | 21.62 | 1,214,744 | +0.17(+0.82%) |
Mar 19, 2014 | 21.83 | 21.91 | 21.30 | 21.44 | 1,084,984 | -0.24(-1.12%) |
Mar 18, 2014 | 21.37 | 21.75 | 21.37 | 21.68 | 1,081,103 | +0.32(+1.48%) |
Mar 17, 2014 | 21.24 | 21.44 | 21.19 | 21.37 | 958,502 | +0.19(+0.89%) |
Mar 14, 2014 | 20.94 | 21.23 | 20.94 | 21.18 | 1,041,055 | +0.18(+0.87%) |
Mar 13, 2014 | 21.66 | 21.69 | 20.87 | 21.00 | 2,122,908 | -0.62(-2.86%) |
Mar 12, 2014 | 21.26 | 21.66 | 21.25 | 21.62 | 2,204,214 | +0.24(+1.10%) |
Mar 11, 2014 | 21.43 | 21.51 | 21.21 | 21.38 | 1,362,353 | -0.01(-0.03%) |
Mar 10, 2014 | 21.35 | 21.44 | 21.23 | 21.39 | 1,034,017 | -0.01(-0.03%) |
Mar 07, 2014 | 21.62 | 21.65 | 21.37 | 21.39 | 1,086,780 | -0.04(-0.19%) |
Mar 06, 2014 | 21.32 | 21.49 | 21.23 | 21.43 | 1,067,992 | +0.13(+0.63%) |
Mar 05, 2014 | 21.37 | 21.37 | 21.17 | 21.30 | 1,307,308 | -0.05(-0.25%) |
Mar 04, 2014 | 21.34 | 21.52 | 21.28 | 21.35 | 1,399,553 | +0.21(+1.01%) |