Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.88 | 22.90 | 22.85 | 22.88 | 2,110,976 | +0.00(+0.00%) |
May 29, 2014 | 22.82 | 22.88 | 22.80 | 22.88 | 2,778,334 | +0.06(+0.25%) |
May 28, 2014 | 22.73 | 22.82 | 22.73 | 22.82 | 2,163,627 | +0.05(+0.20%) |
May 27, 2014 | 22.73 | 22.77 | 22.71 | 22.77 | 2,258,307 | +0.07(+0.30%) |
May 23, 2014 | 22.71 | 22.70 | 22.70 | 22.70 | 3,315,570 | -0.03(-0.15%) |
May 22, 2014 | 22.78 | 22.79 | 22.74 | 22.74 | 1,884,198 | -0.03(-0.13%) |
May 21, 2014 | 22.79 | 22.81 | 22.76 | 22.77 | 2,500,736 | -0.01(-0.03%) |
May 20, 2014 | 22.80 | 22.80 | 22.77 | 22.77 | 2,668,951 | -0.01(-0.05%) |
May 19, 2014 | 22.76 | 22.80 | 22.76 | 22.78 | 3,760,733 | +0.02(+0.10%) |
May 16, 2014 | 22.73 | 22.76 | 22.72 | 22.76 | 3,625,516 | +0.03(+0.13%) |
May 15, 2014 | 22.75 | 22.76 | 22.72 | 22.73 | 3,072,291 | -0.01(-0.03%) |
May 14, 2014 | 22.70 | 22.74 | 22.69 | 22.74 | 3,677,468 | +0.05(+0.20%) |
May 13, 2014 | 22.70 | 22.73 | 22.68 | 22.69 | 3,206,330 | +0.01(+0.05%) |
May 12, 2014 | 22.70 | 22.70 | 22.67 | 22.68 | 2,741,088 | +0.01(+0.03%) |
May 09, 2014 | 22.69 | 22.70 | 22.65 | 22.67 | 1,897,994 | -0.01(-0.05%) |
May 08, 2014 | 22.70 | 22.71 | 22.68 | 22.69 | 2,294,722 | +0.01(+0.05%) |
May 07, 2014 | 22.67 | 22.70 | 22.65 | 22.67 | 2,981,909 | +0.02(+0.10%) |
May 06, 2014 | 22.69 | 22.70 | 22.65 | 22.65 | 1,879,888 | -0.03(-0.13%) |
May 05, 2014 | 22.64 | 22.69 | 22.64 | 22.68 | 7,216,788 | +0.03(+0.15%) |
May 02, 2014 | 22.58 | 22.65 | 22.58 | 22.65 | 1,792,737 | +0.03(+0.15%) |
May 01, 2014 | 22.63 | 22.63 | 22.58 | 22.61 | 3,116,812 | +0.02(+0.08%) |
Apr 30, 2014 | 22.54 | 22.59 | 22.53 | 22.59 | 3,831,567 | +0.07(+0.33%) |
Apr 29, 2014 | 22.50 | 22.53 | 22.48 | 22.52 | 2,305,904 | +0.05(+0.23%) |
Apr 28, 2014 | 22.43 | 22.49 | 22.42 | 22.47 | 3,033,010 | +0.05(+0.23%) |
Apr 25, 2014 | 22.38 | 22.42 | 22.37 | 22.42 | 2,267,908 | +0.05(+0.20%) |
Apr 24, 2014 | 22.37 | 22.38 | 22.34 | 22.37 | 1,752,990 | +0.03(+0.15%) |
Apr 23, 2014 | 22.37 | 22.38 | 22.34 | 22.34 | 2,374,812 | -0.01(-0.05%) |
Apr 22, 2014 | 22.32 | 22.35 | 22.31 | 22.35 | 3,979,672 | +0.05(+0.20%) |
Apr 21, 2014 | 22.29 | 22.33 | 22.29 | 22.30 | 1,926,870 | -0.03(-0.15%) |
Apr 17, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 4,157,557 | -0.01(-0.03%) |
Apr 16, 2014 | 22.34 | 22.37 | 22.32 | 22.34 | 2,144,176 | +0.01(+0.03%) |
Apr 15, 2014 | 22.31 | 22.34 | 22.28 | 22.34 | 3,209,847 | +0.05(+0.21%) |
Apr 14, 2014 | 22.31 | 22.33 | 22.26 | 22.29 | 1,438,429 | +0.01(+0.05%) |
Apr 11, 2014 | 22.28 | 22.29 | 22.26 | 22.28 | 1,716,629 | +0.02(+0.08%) |
Apr 10, 2014 | 22.31 | 22.34 | 22.26 | 22.26 | 2,318,462 | -0.02(-0.08%) |
Apr 09, 2014 | 22.25 | 22.31 | 22.25 | 22.28 | 3,454,879 | +0.04(+0.18%) |
Apr 08, 2014 | 22.25 | 22.26 | 22.22 | 22.24 | 2,129,176 | +0.01(+0.05%) |
Apr 07, 2014 | 22.26 | 22.30 | 22.21 | 22.23 | 2,940,228 | -0.02(-0.08%) |
Apr 04, 2014 | 22.25 | 22.27 | 22.23 | 22.25 | 3,681,532 | +0.02(+0.10%) |
Apr 03, 2014 | 22.26 | 22.26 | 22.22 | 22.22 | 1,908,471 | -0.02(-0.08%) |
Apr 02, 2014 | 22.30 | 22.32 | 22.23 | 22.24 | 3,056,377 | -0.03(-0.15%) |
Apr 01, 2014 | 22.19 | 22.29 | 22.18 | 22.27 | 5,243,110 | +0.09(+0.40%) |
Mar 31, 2014 | 22.20 | 22.21 | 22.17 | 22.19 | 3,301,793 | +0.03(+0.15%) |
Mar 28, 2014 | 22.12 | 22.16 | 22.12 | 22.15 | 1,462,411 | +0.02(+0.10%) |
Mar 27, 2014 | 22.11 | 22.14 | 22.10 | 22.13 | 1,747,560 | +0.02(+0.09%) |
Mar 26, 2014 | 22.12 | 22.14 | 22.11 | 22.11 | 1,741,211 | -0.01(-0.04%) |
Mar 25, 2014 | 22.14 | 22.14 | 22.10 | 22.12 | 4,107,958 | +0.00(+0.00%) |
Mar 24, 2014 | 22.11 | 22.15 | 22.07 | 22.12 | 3,878,792 | +0.03(+0.13%) |
Mar 21, 2014 | 22.06 | 22.10 | 22.03 | 22.09 | 1,160,171 | +0.06(+0.26%) |
Mar 20, 2014 | 22.03 | 22.05 | 21.99 | 22.03 | 1,544,594 | +0.01(+0.05%) |
Mar 19, 2014 | 22.06 | 22.10 | 22.02 | 22.02 | 2,375,190 | -0.05(-0.21%) |
Mar 18, 2014 | 22.06 | 22.08 | 22.04 | 22.07 | 4,376,838 | +0.03(+0.13%) |
Mar 17, 2014 | 21.98 | 22.05 | 21.98 | 22.04 | 2,558,536 | +0.07(+0.31%) |
Mar 14, 2014 | 21.88 | 21.99 | 21.88 | 21.97 | 1,605,369 | +0.06(+0.29%) |
Mar 13, 2014 | 21.88 | 21.94 | 21.86 | 21.91 | 1,484,642 | +0.05(+0.23%) |
Mar 12, 2014 | 21.82 | 21.86 | 21.78 | 21.86 | 1,134,171 | +0.04(+0.18%) |
Mar 11, 2014 | 21.80 | 21.83 | 21.78 | 21.82 | 1,436,003 | +0.01(+0.05%) |
Mar 10, 2014 | 21.80 | 21.82 | 21.79 | 21.81 | 1,062,858 | +0.01(+0.03%) |
Mar 07, 2014 | 21.85 | 21.85 | 21.78 | 21.80 | 1,510,084 | -0.05(-0.21%) |
Mar 06, 2014 | 21.83 | 21.86 | 21.83 | 21.85 | 1,242,515 | +0.03(+0.16%) |
Mar 05, 2014 | 21.83 | 21.85 | 21.80 | 21.81 | 1,675,245 | -0.02(-0.10%) |
Mar 04, 2014 | 21.83 | 21.85 | 21.80 | 21.83 | 2,747,980 | +0.05(+0.21%) |