Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.27 | 23.40 | 23.05 | 23.31 | 3,983,620 | +0.03(+0.13%) |
May 29, 2014 | 23.06 | 23.40 | 22.88 | 23.28 | 5,192,749 | +0.35(+1.53%) |
May 28, 2014 | 22.69 | 22.94 | 22.51 | 22.93 | 3,079,723 | +0.22(+0.97%) |
May 27, 2014 | 23.04 | 23.09 | 22.57 | 22.71 | 3,875,002 | -0.24(-1.05%) |
May 23, 2014 | 23.22 | 22.95 | 22.95 | 22.95 | 2,679,600 | -0.13(-0.56%) |
May 22, 2014 | 23.27 | 23.48 | 22.93 | 23.08 | 4,040,418 | -0.25(-1.07%) |
May 21, 2014 | 22.86 | 23.36 | 22.74 | 23.33 | 5,661,253 | +0.55(+2.41%) |
May 20, 2014 | 22.96 | 23.05 | 22.66 | 22.78 | 3,506,351 | -0.16(-0.70%) |
May 19, 2014 | 22.76 | 23.20 | 22.72 | 22.94 | 4,295,290 | +0.26(+1.15%) |
May 16, 2014 | 22.94 | 23.14 | 22.60 | 22.68 | 4,693,717 | -0.32(-1.39%) |
May 15, 2014 | 22.73 | 23.07 | 22.36 | 23.00 | 4,418,852 | +0.21(+0.92%) |
May 14, 2014 | 23.10 | 23.44 | 22.79 | 22.79 | 8,870,077 | -0.19(-0.83%) |
May 13, 2014 | 23.84 | 23.88 | 22.64 | 22.98 | 9,798,525 | +0.42(+1.86%) |
May 12, 2014 | 22.50 | 22.71 | 22.40 | 22.56 | 5,668,015 | +0.12(+0.53%) |
May 09, 2014 | 22.75 | 22.94 | 22.36 | 22.44 | 8,120,278 | -0.51(-2.22%) |
May 08, 2014 | 23.65 | 23.65 | 22.93 | 22.95 | 5,261,201 | -0.62(-2.63%) |
May 07, 2014 | 23.30 | 23.93 | 23.27 | 23.57 | 12,067,592 | +0.99(+4.38%) |
May 06, 2014 | 22.76 | 22.91 | 22.46 | 22.58 | 3,736,657 | +0.02(+0.09%) |
May 05, 2014 | 22.83 | 22.85 | 22.52 | 22.56 | 3,795,064 | -0.38(-1.66%) |
May 02, 2014 | 22.87 | 23.19 | 22.76 | 22.94 | 2,895,334 | +0.12(+0.53%) |
May 01, 2014 | 23.16 | 23.19 | 22.74 | 22.82 | 3,228,179 | -0.39(-1.68%) |
Apr 30, 2014 | 23.37 | 23.42 | 23.01 | 23.21 | 3,181,790 | -0.27(-1.15%) |
Apr 29, 2014 | 22.92 | 23.85 | 22.90 | 23.48 | 6,154,299 | +0.72(+3.16%) |
Apr 28, 2014 | 22.84 | 23.09 | 22.53 | 22.76 | 6,734,937 | +0.13(+0.57%) |
Apr 25, 2014 | 22.88 | 23.05 | 22.54 | 22.63 | 6,172,880 | -0.37(-1.61%) |
Apr 24, 2014 | 23.22 | 23.34 | 22.95 | 23.00 | 3,576,653 | -0.17(-0.73%) |
Apr 23, 2014 | 23.09 | 23.35 | 23.00 | 23.17 | 2,586,910 | +0.05(+0.22%) |
Apr 22, 2014 | 23.16 | 23.39 | 22.92 | 23.12 | 2,827,254 | -0.05(-0.22%) |
Apr 21, 2014 | 23.31 | 23.43 | 23.06 | 23.17 | 3,036,572 | -0.22(-0.94%) |
Apr 17, 2014 | 23.25 | 23.39 | 23.39 | 23.39 | 4,853,200 | +0.13(+0.56%) |
Apr 16, 2014 | 22.71 | 23.28 | 22.47 | 23.26 | 9,689,676 | +0.93(+4.16%) |
Apr 15, 2014 | 22.64 | 23.06 | 22.29 | 22.33 | 6,791,008 | -0.31(-1.37%) |
Apr 14, 2014 | 22.58 | 22.83 | 22.52 | 22.64 | 3,703,302 | +0.22(+0.98%) |
Apr 11, 2014 | 22.33 | 22.65 | 22.26 | 22.42 | 2,714,651 | +0.01(+0.04%) |
Apr 10, 2014 | 22.38 | 22.82 | 22.26 | 22.41 | 4,433,331 | -0.08(-0.36%) |
Apr 09, 2014 | 22.57 | 22.73 | 22.36 | 22.49 | 4,222,940 | -0.18(-0.79%) |
Apr 08, 2014 | 21.76 | 22.72 | 21.68 | 22.67 | 5,960,190 | +0.89(+4.09%) |
Apr 07, 2014 | 21.91 | 22.23 | 21.75 | 21.78 | 4,885,052 | -0.26(-1.18%) |
Apr 04, 2014 | 22.10 | 22.17 | 21.85 | 22.04 | 4,788,115 | -0.01(-0.05%) |
Apr 03, 2014 | 21.11 | 22.17 | 21.07 | 22.05 | 8,227,287 | +0.63(+2.94%) |
Apr 02, 2014 | 21.26 | 21.49 | 21.24 | 21.42 | 4,384,857 | +0.11(+0.52%) |
Apr 01, 2014 | 21.23 | 21.53 | 21.18 | 21.31 | 5,314,161 | -0.07(-0.33%) |
Mar 31, 2014 | 21.54 | 21.63 | 21.20 | 21.38 | 5,025,845 | -0.04(-0.19%) |
Mar 28, 2014 | 21.31 | 21.50 | 21.25 | 21.42 | 4,642,240 | +0.18(+0.85%) |
Mar 27, 2014 | 20.91 | 21.29 | 20.84 | 21.24 | 6,661,641 | +0.35(+1.68%) |
Mar 26, 2014 | 20.67 | 20.90 | 20.59 | 20.89 | 6,332,572 | +0.25(+1.21%) |
Mar 25, 2014 | 20.51 | 20.64 | 20.31 | 20.64 | 4,080,891 | +0.16(+0.78%) |
Mar 24, 2014 | 20.25 | 20.58 | 20.07 | 20.48 | 4,436,932 | +0.18(+0.89%) |
Mar 21, 2014 | 20.31 | 20.46 | 20.18 | 20.30 | 3,751,502 | +0.00(+0.00%) |
Mar 20, 2014 | 20.12 | 20.31 | 19.99 | 20.30 | 3,323,373 | +0.09(+0.45%) |
Mar 19, 2014 | 20.42 | 20.44 | 20.11 | 20.21 | 4,761,460 | -0.32(-1.56%) |
Mar 18, 2014 | 20.35 | 20.70 | 20.21 | 20.53 | 3,524,551 | +0.12(+0.59%) |
Mar 17, 2014 | 20.40 | 20.64 | 20.20 | 20.41 | 4,858,083 | +0.18(+0.89%) |
Mar 14, 2014 | 20.03 | 20.29 | 19.87 | 20.23 | 3,649,585 | +0.17(+0.85%) |
Mar 13, 2014 | 19.92 | 20.23 | 19.83 | 20.06 | 7,728,781 | +0.15(+0.75%) |
Mar 12, 2014 | 19.79 | 20.01 | 19.45 | 19.91 | 5,978,903 | -0.21(-1.04%) |
Mar 11, 2014 | 20.38 | 20.58 | 20.11 | 20.12 | 6,287,368 | -0.37(-1.81%) |
Mar 10, 2014 | 20.08 | 20.52 | 20.06 | 20.49 | 10,481,144 | +0.42(+2.09%) |
Mar 07, 2014 | 19.87 | 20.16 | 19.75 | 20.07 | 6,614,152 | +0.18(+0.90%) |
Mar 06, 2014 | 19.61 | 19.99 | 19.42 | 19.89 | 4,689,913 | +0.31(+1.58%) |
Mar 05, 2014 | 19.50 | 19.80 | 19.43 | 19.58 | 5,379,944 | +0.05(+0.26%) |
Mar 04, 2014 | 19.41 | 19.59 | 19.15 | 19.53 | 6,119,658 | +0.17(+0.88%) |