Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.86 | 22.86 | 22.45 | 22.48 | 129,094 | -0.38(-1.68%) |
May 29, 2014 | 22.59 | 22.86 | 22.40 | 22.86 | 185,872 | +0.36(+1.58%) |
May 28, 2014 | 22.75 | 22.75 | 22.41 | 22.50 | 128,924 | -0.23(-0.99%) |
May 27, 2014 | 22.52 | 22.73 | 22.25 | 22.73 | 124,430 | +0.32(+1.43%) |
May 23, 2014 | 22.20 | 22.41 | 22.41 | 22.41 | 192,200 | +0.18(+0.79%) |
May 22, 2014 | 22.20 | 22.28 | 22.04 | 22.23 | 87,906 | +0.18(+0.79%) |
May 21, 2014 | 22.27 | 22.47 | 22.00 | 22.06 | 317,388 | -0.10(-0.43%) |
May 20, 2014 | 22.21 | 22.39 | 22.00 | 22.16 | 311,140 | -0.12(-0.56%) |
May 19, 2014 | 22.14 | 22.38 | 22.10 | 22.28 | 154,764 | +0.05(+0.20%) |
May 16, 2014 | 22.08 | 22.31 | 21.91 | 22.23 | 168,842 | +0.11(+0.50%) |
May 15, 2014 | 22.00 | 22.30 | 21.78 | 22.12 | 335,550 | -0.05(-0.23%) |
May 14, 2014 | 22.27 | 22.45 | 22.00 | 22.18 | 388,376 | -0.17(-0.76%) |
May 13, 2014 | 22.84 | 22.84 | 22.30 | 22.34 | 204,768 | -0.50(-2.18%) |
May 12, 2014 | 22.48 | 23.09 | 22.34 | 22.84 | 338,820 | +0.41(+1.84%) |
May 09, 2014 | 22.07 | 22.48 | 21.91 | 22.43 | 193,104 | +0.26(+1.17%) |
May 08, 2014 | 22.20 | 22.55 | 22.01 | 22.17 | 299,672 | -0.04(-0.20%) |
May 07, 2014 | 22.00 | 22.22 | 21.87 | 22.21 | 268,134 | +0.21(+0.98%) |
May 06, 2014 | 21.98 | 22.77 | 21.87 | 22.00 | 372,524 | -0.13(-0.59%) |
May 05, 2014 | 22.21 | 22.36 | 21.97 | 22.13 | 278,402 | -0.30(-1.36%) |
May 02, 2014 | 22.44 | 22.75 | 22.18 | 22.43 | 242,096 | -0.04(-0.18%) |
May 01, 2014 | 22.50 | 22.77 | 21.84 | 22.48 | 304,972 | -0.31(-1.38%) |
Apr 30, 2014 | 22.50 | 22.81 | 22.00 | 22.79 | 240,132 | +0.37(+1.65%) |
Apr 29, 2014 | 22.45 | 22.75 | 21.88 | 22.42 | 244,882 | +0.13(+0.58%) |
Apr 28, 2014 | 22.38 | 22.70 | 22.02 | 22.29 | 245,018 | -0.04(-0.16%) |
Apr 25, 2014 | 22.54 | 22.84 | 22.23 | 22.32 | 320,098 | -0.38(-1.65%) |
Apr 24, 2014 | 22.91 | 22.99 | 22.54 | 22.70 | 225,168 | -0.16(-0.72%) |
Apr 23, 2014 | 22.89 | 23.06 | 22.70 | 22.86 | 156,358 | -0.07(-0.28%) |
Apr 22, 2014 | 22.77 | 23.21 | 22.77 | 22.93 | 185,912 | +0.24(+1.06%) |
Apr 21, 2014 | 22.60 | 22.88 | 22.48 | 22.69 | 112,226 | +0.04(+0.18%) |
Apr 17, 2014 | 22.60 | 22.65 | 22.65 | 22.65 | 231,200 | -0.11(-0.48%) |
Apr 16, 2014 | 22.68 | 22.88 | 22.55 | 22.76 | 202,946 | +0.28(+1.22%) |
Apr 15, 2014 | 22.29 | 22.56 | 21.86 | 22.48 | 264,754 | +0.31(+1.42%) |
Apr 14, 2014 | 22.14 | 22.31 | 21.77 | 22.17 | 257,008 | +0.18(+0.80%) |
Apr 11, 2014 | 21.79 | 22.09 | 21.25 | 22.00 | 310,522 | -0.00(-0.02%) |
Apr 10, 2014 | 22.86 | 22.92 | 21.91 | 22.00 | 266,990 | -0.93(-4.06%) |
Apr 09, 2014 | 22.48 | 23.02 | 22.29 | 22.93 | 179,382 | +0.43(+1.93%) |
Apr 08, 2014 | 22.36 | 22.82 | 22.32 | 22.50 | 198,570 | +0.10(+0.45%) |
Apr 07, 2014 | 22.61 | 22.75 | 22.20 | 22.39 | 364,308 | -0.25(-1.08%) |
Apr 04, 2014 | 23.14 | 23.29 | 22.46 | 22.64 | 290,586 | -0.50(-2.18%) |
Apr 03, 2014 | 22.93 | 23.25 | 22.81 | 23.14 | 255,416 | +0.16(+0.72%) |
Apr 02, 2014 | 23.05 | 23.08 | 22.87 | 22.98 | 313,692 | +0.00(+0.01%) |
Apr 01, 2014 | 23.09 | 23.27 | 22.81 | 22.98 | 450,586 | -0.02(-0.08%) |
Mar 31, 2014 | 22.67 | 23.09 | 22.66 | 23.00 | 341,486 | +0.39(+1.75%) |
Mar 28, 2014 | 22.64 | 22.90 | 22.39 | 22.60 | 219,936 | -0.01(-0.07%) |
Mar 27, 2014 | 22.69 | 22.85 | 22.23 | 22.61 | 152,302 | -0.02(-0.07%) |
Mar 26, 2014 | 23.07 | 23.27 | 22.58 | 22.63 | 317,408 | -0.26(-1.11%) |
Mar 25, 2014 | 23.20 | 23.27 | 22.70 | 22.89 | 192,158 | -0.32(-1.38%) |
Mar 24, 2014 | 23.71 | 24.02 | 23.02 | 23.20 | 213,958 | -0.43(-1.80%) |
Mar 21, 2014 | 24.11 | 24.11 | 23.59 | 23.63 | 376,488 | -0.32(-1.34%) |
Mar 20, 2014 | 23.95 | 24.16 | 23.77 | 23.95 | 257,578 | +0.00(+0.02%) |
Mar 19, 2014 | 24.00 | 24.28 | 23.80 | 23.95 | 224,760 | +0.00(+0.02%) |
Mar 18, 2014 | 23.54 | 23.95 | 23.46 | 23.94 | 258,962 | +0.45(+1.89%) |
Mar 17, 2014 | 23.65 | 23.82 | 23.45 | 23.50 | 221,140 | -0.07(-0.32%) |
Mar 14, 2014 | 23.82 | 24.07 | 23.51 | 23.57 | 262,064 | -0.27(-1.15%) |
Mar 13, 2014 | 24.29 | 24.37 | 23.64 | 23.84 | 204,554 | -0.31(-1.28%) |
Mar 12, 2014 | 24.40 | 24.47 | 23.93 | 24.16 | 283,094 | -0.31(-1.27%) |
Mar 11, 2014 | 24.86 | 25.00 | 24.32 | 24.46 | 383,796 | -0.25(-1.01%) |
Mar 10, 2014 | 24.43 | 24.73 | 24.34 | 24.71 | 268,786 | +0.29(+1.21%) |
Mar 07, 2014 | 24.30 | 24.45 | 24.12 | 24.42 | 219,762 | +0.29(+1.18%) |
Mar 06, 2014 | 23.91 | 24.20 | 23.87 | 24.14 | 213,790 | +0.27(+1.11%) |
Mar 05, 2014 | 24.11 | 24.21 | 23.77 | 23.87 | 290,900 | -0.22(-0.93%) |
Mar 04, 2014 | 23.68 | 24.11 | 23.53 | 24.09 | 466,554 | +0.64(+2.75%) |