Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.76 | 21.89 | 21.76 | 21.85 | 104,830 | +0.02(+0.11%) |
May 29, 2014 | 21.81 | 21.87 | 21.75 | 21.83 | 43,681 | +0.03(+0.15%) |
May 28, 2014 | 21.88 | 21.88 | 21.77 | 21.80 | 1,162,180 | -0.06(-0.26%) |
May 27, 2014 | 21.77 | 21.92 | 21.77 | 21.85 | 53,763 | +0.20(+0.92%) |
May 23, 2014 | 21.53 | 21.66 | 21.66 | 21.66 | 35,718 | +0.06(+0.27%) |
May 22, 2014 | 21.46 | 21.60 | 21.44 | 21.60 | 21,135 | +0.10(+0.46%) |
May 21, 2014 | 21.47 | 21.54 | 21.44 | 21.50 | 54,272 | +0.14(+0.66%) |
May 20, 2014 | 21.55 | 21.55 | 21.30 | 21.36 | 44,731 | -0.15(-0.69%) |
May 19, 2014 | 21.37 | 21.51 | 21.36 | 21.51 | 18,932 | +0.12(+0.58%) |
May 16, 2014 | 21.40 | 21.40 | 21.22 | 21.38 | 55,881 | +0.04(+0.19%) |
May 15, 2014 | 21.55 | 21.55 | 21.18 | 21.34 | 46,948 | -0.21(-1.00%) |
May 14, 2014 | 21.80 | 21.80 | 21.54 | 21.56 | 223,179 | -0.17(-0.80%) |
May 13, 2014 | 21.85 | 21.85 | 21.72 | 21.73 | 103,595 | -0.07(-0.30%) |
May 12, 2014 | 21.66 | 21.80 | 21.65 | 21.80 | 54,002 | +0.25(+1.15%) |
May 09, 2014 | 21.64 | 21.64 | 21.45 | 21.55 | 26,374 | +0.00(+0.00%) |
May 08, 2014 | 21.51 | 21.69 | 21.51 | 21.55 | 45,467 | +0.03(+0.15%) |
May 07, 2014 | 21.47 | 21.52 | 21.31 | 21.51 | 38,971 | +0.24(+1.13%) |
May 06, 2014 | 21.42 | 21.46 | 21.27 | 21.28 | 84,698 | -0.25(-1.15%) |
May 05, 2014 | 21.47 | 21.54 | 21.39 | 21.52 | 46,147 | -0.10(-0.46%) |
May 02, 2014 | 21.62 | 21.77 | 21.56 | 21.62 | 44,954 | +0.04(+0.19%) |
May 01, 2014 | 21.55 | 21.63 | 21.51 | 21.58 | 50,056 | +0.01(+0.07%) |
Apr 30, 2014 | 21.50 | 21.61 | 21.44 | 21.57 | 1,627,447 | +0.06(+0.28%) |
Apr 29, 2014 | 21.43 | 21.52 | 21.43 | 21.51 | 26,807 | +0.12(+0.57%) |
Apr 28, 2014 | 21.47 | 21.51 | 21.21 | 21.38 | 30,249 | -0.11(-0.49%) |
Apr 25, 2014 | 21.67 | 21.67 | 21.44 | 21.49 | 28,979 | -0.17(-0.76%) |
Apr 24, 2014 | 21.81 | 21.81 | 21.61 | 21.66 | 30,938 | -0.02(-0.11%) |
Apr 23, 2014 | 21.60 | 21.70 | 21.60 | 21.68 | 26,516 | +0.03(+0.15%) |
Apr 22, 2014 | 21.48 | 21.71 | 21.48 | 21.65 | 24,912 | +0.14(+0.65%) |
Apr 21, 2014 | 21.53 | 21.54 | 21.47 | 21.51 | 22,001 | -0.02(-0.12%) |
Apr 17, 2014 | 21.47 | 21.53 | 21.53 | 21.53 | 29,543 | +0.06(+0.27%) |
Apr 16, 2014 | 21.42 | 21.48 | 21.30 | 21.47 | 18,930 | +0.17(+0.82%) |
Apr 15, 2014 | 21.23 | 21.32 | 21.05 | 21.30 | 30,440 | +0.22(+1.06%) |
Apr 14, 2014 | 21.26 | 21.27 | 20.95 | 21.08 | 32,601 | +0.05(+0.24%) |
Apr 11, 2014 | 21.07 | 21.16 | 20.94 | 21.03 | 77,814 | -0.26(-1.20%) |
Apr 10, 2014 | 21.72 | 21.75 | 21.23 | 21.28 | 37,855 | -0.41(-1.90%) |
Apr 09, 2014 | 21.59 | 21.72 | 21.50 | 21.70 | 43,358 | +0.14(+0.65%) |
Apr 08, 2014 | 21.49 | 21.57 | 21.39 | 21.56 | 50,713 | +0.03(+0.15%) |
Apr 07, 2014 | 21.77 | 21.81 | 21.49 | 21.52 | 56,546 | -0.31(-1.40%) |
Apr 04, 2014 | 22.19 | 22.19 | 21.82 | 21.83 | 79,698 | -0.26(-1.16%) |
Apr 03, 2014 | 22.08 | 22.11 | 21.98 | 22.08 | 35,154 | -0.01(-0.05%) |
Apr 02, 2014 | 22.08 | 22.11 | 22.04 | 22.10 | 32,873 | +0.04(+0.17%) |
Apr 01, 2014 | 22.07 | 22.07 | 21.95 | 22.06 | 30,688 | +0.09(+0.41%) |
Mar 31, 2014 | 21.92 | 21.98 | 21.88 | 21.97 | 55,580 | +0.24(+1.10%) |
Mar 28, 2014 | 21.80 | 21.88 | 21.67 | 21.73 | 53,376 | +0.08(+0.38%) |
Mar 27, 2014 | 21.77 | 21.77 | 21.55 | 21.65 | 41,023 | -0.12(-0.53%) |
Mar 26, 2014 | 22.07 | 22.12 | 21.76 | 21.76 | 66,958 | -0.21(-0.98%) |
Mar 25, 2014 | 22.00 | 22.09 | 21.90 | 21.98 | 35,587 | +0.00(+0.00%) |
Mar 24, 2014 | 22.15 | 22.15 | 21.89 | 21.98 | 97,408 | -0.07(-0.30%) |
Mar 21, 2014 | 22.20 | 22.23 | 22.01 | 22.04 | 98,970 | -0.08(-0.34%) |
Mar 20, 2014 | 21.89 | 22.15 | 21.85 | 22.12 | 109,343 | +0.25(+1.14%) |
Mar 19, 2014 | 21.99 | 22.00 | 21.78 | 21.87 | 47,902 | -0.04(-0.19%) |
Mar 18, 2014 | 21.93 | 21.93 | 21.80 | 21.91 | 51,581 | +0.12(+0.57%) |
Mar 17, 2014 | 21.77 | 21.85 | 21.70 | 21.79 | 46,174 | +0.21(+0.95%) |
Mar 14, 2014 | 21.61 | 21.77 | 21.54 | 21.58 | 43,022 | -0.09(-0.42%) |
Mar 13, 2014 | 21.89 | 21.98 | 21.65 | 21.67 | 58,111 | -0.21(-0.98%) |
Mar 12, 2014 | 21.85 | 21.89 | 21.74 | 21.89 | 34,614 | -0.02(-0.11%) |
Mar 11, 2014 | 22.08 | 22.13 | 21.89 | 21.91 | 61,138 | -0.12(-0.52%) |
Mar 10, 2014 | 22.04 | 22.05 | 21.94 | 22.03 | 45,783 | -0.02(-0.11%) |
Mar 07, 2014 | 22.14 | 22.15 | 21.98 | 22.05 | 52,019 | +0.07(+0.30%) |
Mar 06, 2014 | 21.95 | 22.04 | 21.95 | 21.99 | 74,720 | +0.11(+0.49%) |
Mar 05, 2014 | 21.79 | 21.89 | 21.74 | 21.88 | 51,578 | +0.12(+0.57%) |
Mar 04, 2014 | 21.51 | 21.75 | 21.51 | 21.75 | 46,057 | +0.42(+1.97%) |