Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.51 | 23.79 | 23.38 | 23.61 | 1,061,649 | -0.01(-0.04%) |
May 29, 2014 | 23.57 | 23.67 | 23.42 | 23.62 | 1,448,058 | +0.11(+0.46%) |
May 28, 2014 | 23.50 | 23.65 | 23.32 | 23.51 | 1,881,376 | -0.02(-0.11%) |
May 27, 2014 | 23.54 | 23.84 | 23.46 | 23.54 | 1,812,298 | +0.06(+0.25%) |
May 23, 2014 | 23.54 | 23.48 | 23.48 | 23.48 | 1,203,529 | +0.03(+0.14%) |
May 22, 2014 | 23.44 | 23.64 | 23.37 | 23.45 | 872,720 | +0.00(+0.00%) |
May 21, 2014 | 23.42 | 23.64 | 23.30 | 23.45 | 1,524,647 | +0.16(+0.67%) |
May 20, 2014 | 23.30 | 23.38 | 23.05 | 23.29 | 1,939,081 | -0.08(-0.35%) |
May 19, 2014 | 23.03 | 23.48 | 23.03 | 23.37 | 1,328,071 | +0.23(+1.00%) |
May 16, 2014 | 23.18 | 23.28 | 22.84 | 23.14 | 1,879,619 | -0.21(-0.88%) |
May 15, 2014 | 23.36 | 23.51 | 22.85 | 23.35 | 2,163,272 | -0.12(-0.53%) |
May 14, 2014 | 24.08 | 24.34 | 23.41 | 23.47 | 2,365,841 | -0.67(-2.77%) |
May 13, 2014 | 24.42 | 24.46 | 24.09 | 24.14 | 1,978,312 | -0.31(-1.28%) |
May 12, 2014 | 24.03 | 24.50 | 24.03 | 24.45 | 7,507,961 | +0.47(+1.96%) |
May 09, 2014 | 24.01 | 24.19 | 23.86 | 23.98 | 2,672,836 | +0.06(+0.24%) |
May 08, 2014 | 23.68 | 24.21 | 23.68 | 23.93 | 2,751,264 | +0.17(+0.73%) |
May 07, 2014 | 23.44 | 23.78 | 23.39 | 23.75 | 2,203,921 | +0.39(+1.66%) |
May 06, 2014 | 23.76 | 23.82 | 23.23 | 23.36 | 2,864,372 | -0.37(-1.57%) |
May 05, 2014 | 23.72 | 23.79 | 23.42 | 23.74 | 3,777,827 | -0.08(-0.35%) |
May 02, 2014 | 23.61 | 24.25 | 23.61 | 23.82 | 2,146,642 | +0.19(+0.80%) |
May 01, 2014 | 23.84 | 24.03 | 23.46 | 23.63 | 3,185,574 | -0.26(-1.07%) |
Apr 30, 2014 | 23.77 | 23.98 | 23.70 | 23.89 | 2,303,306 | +0.01(+0.03%) |
Apr 29, 2014 | 23.78 | 23.99 | 23.69 | 23.88 | 2,545,039 | +0.21(+0.91%) |
Apr 28, 2014 | 23.98 | 24.10 | 23.54 | 23.66 | 2,207,560 | -0.29(-1.21%) |
Apr 25, 2014 | 24.01 | 24.21 | 23.88 | 23.95 | 2,357,078 | -0.13(-0.55%) |
Apr 24, 2014 | 24.79 | 24.79 | 24.03 | 24.08 | 2,906,303 | -0.53(-2.15%) |
Apr 23, 2014 | 24.53 | 24.64 | 24.31 | 24.61 | 2,007,848 | +0.15(+0.61%) |
Apr 22, 2014 | 23.46 | 24.63 | 23.42 | 24.46 | 4,554,083 | -0.50(-2.02%) |
Apr 21, 2014 | 24.98 | 25.07 | 24.66 | 24.97 | 2,906,181 | +0.01(+0.03%) |
Apr 17, 2014 | 24.66 | 24.96 | 24.96 | 24.96 | 4,246,738 | +0.28(+1.14%) |
Apr 16, 2014 | 24.55 | 24.69 | 24.21 | 24.68 | 2,470,070 | +0.25(+1.01%) |
Apr 15, 2014 | 24.18 | 24.62 | 23.89 | 24.43 | 3,289,120 | +0.25(+1.02%) |
Apr 14, 2014 | 24.49 | 24.71 | 23.87 | 24.18 | 2,932,092 | +0.04(+0.17%) |
Apr 11, 2014 | 24.19 | 24.40 | 23.89 | 24.14 | 3,508,086 | -0.29(-1.18%) |
Apr 10, 2014 | 25.33 | 25.37 | 24.41 | 24.43 | 3,424,176 | -0.92(-3.62%) |
Apr 09, 2014 | 25.32 | 25.41 | 25.18 | 25.35 | 2,159,240 | +0.12(+0.46%) |
Apr 08, 2014 | 25.33 | 25.53 | 25.08 | 25.23 | 3,007,265 | -0.17(-0.65%) |
Apr 07, 2014 | 25.88 | 26.00 | 25.14 | 25.40 | 3,868,923 | -0.51(-1.98%) |
Apr 04, 2014 | 26.21 | 26.32 | 25.85 | 25.91 | 3,479,889 | -0.22(-0.85%) |
Apr 03, 2014 | 26.27 | 26.27 | 25.88 | 26.13 | 1,906,362 | -0.04(-0.16%) |
Apr 02, 2014 | 25.83 | 26.22 | 25.65 | 26.17 | 5,242,007 | +0.39(+1.51%) |
Apr 01, 2014 | 25.67 | 25.88 | 25.53 | 25.78 | 4,376,138 | +0.20(+0.77%) |
Mar 31, 2014 | 25.14 | 25.68 | 25.14 | 25.59 | 3,252,433 | +0.57(+2.28%) |
Mar 28, 2014 | 24.74 | 25.21 | 24.63 | 25.02 | 2,322,277 | +0.38(+1.54%) |
Mar 27, 2014 | 25.10 | 25.10 | 24.27 | 24.64 | 7,306,130 | -0.31(-1.23%) |
Mar 26, 2014 | 25.40 | 25.40 | 24.93 | 24.94 | 5,782,571 | -0.33(-1.31%) |
Mar 25, 2014 | 25.11 | 25.52 | 24.91 | 25.27 | 5,304,694 | +0.24(+0.96%) |
Mar 24, 2014 | 25.62 | 26.02 | 24.88 | 25.03 | 9,044,122 | -0.77(-2.98%) |
Mar 21, 2014 | 26.88 | 26.88 | 25.50 | 25.80 | 18,986,540 | -1.45(-5.30%) |
Mar 20, 2014 | 26.30 | 27.52 | 26.18 | 27.25 | 6,622,813 | +0.84(+3.19%) |
Mar 19, 2014 | 25.92 | 26.70 | 25.78 | 26.40 | 3,747,195 | +0.45(+1.72%) |
Mar 18, 2014 | 25.90 | 26.08 | 25.81 | 25.96 | 1,404,479 | +0.02(+0.06%) |
Mar 17, 2014 | 26.17 | 26.17 | 25.82 | 25.94 | 1,585,567 | +0.05(+0.19%) |
Mar 14, 2014 | 25.82 | 26.09 | 25.75 | 25.89 | 1,247,117 | -0.02(-0.10%) |
Mar 13, 2014 | 26.07 | 26.28 | 25.79 | 25.92 | 1,883,264 | -0.06(-0.22%) |
Mar 12, 2014 | 25.93 | 26.02 | 25.70 | 25.97 | 1,793,428 | -0.02(-0.06%) |
Mar 11, 2014 | 26.03 | 26.12 | 25.72 | 25.99 | 1,950,344 | -0.04(-0.16%) |
Mar 10, 2014 | 26.00 | 26.16 | 25.93 | 26.03 | 2,688,502 | -0.04(-0.16%) |
Mar 07, 2014 | 26.19 | 26.45 | 26.05 | 26.07 | 2,386,566 | +0.10(+0.38%) |
Mar 06, 2014 | 25.93 | 26.15 | 25.79 | 25.97 | 1,321,223 | +0.11(+0.42%) |
Mar 05, 2014 | 25.87 | 26.00 | 25.70 | 25.87 | 1,727,534 | -0.07(-0.29%) |
Mar 04, 2014 | 25.77 | 26.12 | 25.55 | 25.94 | 1,690,259 | +0.40(+1.58%) |