Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.33 | 22.35 | 22.27 | 22.35 | 250,578 | +0.10(+0.46%) |
May 29, 2014 | 22.28 | 22.31 | 22.18 | 22.25 | 46,463 | +0.03(+0.15%) |
May 28, 2014 | 21.91 | 22.25 | 21.91 | 22.22 | 1,858,649 | +0.12(+0.56%) |
May 27, 2014 | 22.17 | 22.17 | 22.08 | 22.09 | 25,465 | -0.03(-0.15%) |
May 23, 2014 | 22.03 | 22.13 | 22.13 | 22.13 | 9,013 | +0.07(+0.34%) |
May 22, 2014 | 21.98 | 22.05 | 21.98 | 22.05 | 9,307 | +0.15(+0.68%) |
May 21, 2014 | 22.02 | 22.02 | 21.85 | 21.90 | 40,032 | +0.02(+0.08%) |
May 20, 2014 | 22.29 | 22.29 | 21.88 | 21.88 | 18,911 | -0.38(-1.72%) |
May 19, 2014 | 22.18 | 22.33 | 22.12 | 22.27 | 18,893 | +0.05(+0.22%) |
May 16, 2014 | 22.14 | 22.22 | 22.13 | 22.22 | 30,912 | +0.17(+0.76%) |
May 15, 2014 | 21.97 | 22.06 | 21.95 | 22.05 | 22,270 | +0.02(+0.11%) |
May 14, 2014 | 21.97 | 22.14 | 21.97 | 22.03 | 56,104 | -0.01(-0.04%) |
May 13, 2014 | 22.21 | 22.21 | 22.03 | 22.03 | 159,934 | -0.12(-0.56%) |
May 12, 2014 | 22.07 | 22.20 | 22.06 | 22.16 | 88,618 | +0.19(+0.87%) |
May 09, 2014 | 21.92 | 21.97 | 21.83 | 21.97 | 59,933 | +0.12(+0.57%) |
May 08, 2014 | 21.84 | 22.05 | 21.83 | 21.84 | 86,885 | +0.12(+0.54%) |
May 07, 2014 | 21.61 | 21.76 | 21.53 | 21.73 | 287,307 | +0.13(+0.60%) |
May 06, 2014 | 21.77 | 21.77 | 21.60 | 21.60 | 10,137 | -0.24(-1.09%) |
May 05, 2014 | 21.64 | 21.83 | 21.64 | 21.83 | 14,334 | +0.11(+0.51%) |
May 02, 2014 | 21.71 | 21.88 | 21.71 | 21.73 | 8,832 | +0.08(+0.38%) |
May 01, 2014 | 21.64 | 21.64 | 21.58 | 21.64 | 7,812 | +0.14(+0.66%) |
Apr 30, 2014 | 21.29 | 21.50 | 21.29 | 21.50 | 9,916 | +0.22(+1.02%) |
Apr 29, 2014 | 21.24 | 21.31 | 21.18 | 21.29 | 12,560 | +0.17(+0.79%) |
Apr 28, 2014 | 21.17 | 21.19 | 20.93 | 21.12 | 12,859 | +0.09(+0.44%) |
Apr 25, 2014 | 21.29 | 21.29 | 20.99 | 21.03 | 15,765 | -0.19(-0.90%) |
Apr 24, 2014 | 21.47 | 21.47 | 21.19 | 21.22 | 27,209 | -0.29(-1.35%) |
Apr 23, 2014 | 21.80 | 21.80 | 21.43 | 21.51 | 19,917 | -0.36(-1.65%) |
Apr 22, 2014 | 21.81 | 21.91 | 21.81 | 21.87 | 7,116 | +0.16(+0.74%) |
Apr 21, 2014 | 21.71 | 21.77 | 21.68 | 21.71 | 10,521 | +0.10(+0.45%) |
Apr 17, 2014 | 21.42 | 21.61 | 21.61 | 21.61 | 8,772 | +0.18(+0.83%) |
Apr 16, 2014 | 21.24 | 21.44 | 21.24 | 21.44 | 15,328 | +0.19(+0.90%) |
Apr 15, 2014 | 21.34 | 21.34 | 21.02 | 21.24 | 9,571 | +0.03(+0.16%) |
Apr 14, 2014 | 21.35 | 21.35 | 21.08 | 21.21 | 26,779 | +0.07(+0.35%) |
Apr 11, 2014 | 21.43 | 21.43 | 21.10 | 21.14 | 26,595 | -0.27(-1.24%) |
Apr 10, 2014 | 21.64 | 21.72 | 21.38 | 21.40 | 20,835 | -0.18(-0.85%) |
Apr 09, 2014 | 21.69 | 21.69 | 21.47 | 21.59 | 41,650 | -0.01(-0.04%) |
Apr 08, 2014 | 21.47 | 21.60 | 21.39 | 21.59 | 15,184 | +0.21(+1.00%) |
Apr 07, 2014 | 21.63 | 21.63 | 21.34 | 21.38 | 9,398 | -0.18(-0.83%) |
Apr 04, 2014 | 21.99 | 21.99 | 21.53 | 21.56 | 9,563 | -0.25(-1.14%) |
Apr 03, 2014 | 22.24 | 22.24 | 21.74 | 21.81 | 20,269 | -0.03(-0.11%) |
Apr 02, 2014 | 21.86 | 21.90 | 21.76 | 21.83 | 21,633 | +0.07(+0.34%) |
Apr 01, 2014 | 21.54 | 21.77 | 21.54 | 21.76 | 15,281 | +0.20(+0.93%) |
Mar 31, 2014 | 21.54 | 21.59 | 21.52 | 21.56 | 10,402 | +0.13(+0.62%) |
Mar 28, 2014 | 21.49 | 21.50 | 21.34 | 21.43 | 16,026 | +0.08(+0.39%) |
Mar 27, 2014 | 21.36 | 21.42 | 21.24 | 21.34 | 2,142 | +0.07(+0.31%) |
Mar 26, 2014 | 21.54 | 21.54 | 21.28 | 21.28 | 13,403 | -0.12(-0.58%) |
Mar 25, 2014 | 21.24 | 21.42 | 21.23 | 21.40 | 8,080 | +0.06(+0.29%) |
Mar 24, 2014 | 21.22 | 21.34 | 21.22 | 21.34 | 18,074 | +0.08(+0.36%) |
Mar 21, 2014 | 21.26 | 21.44 | 21.26 | 21.26 | 8,879 | -0.20(-0.95%) |
Mar 20, 2014 | 21.19 | 21.56 | 21.14 | 21.47 | 14,770 | +0.35(+1.65%) |
Mar 19, 2014 | 21.16 | 21.29 | 21.07 | 21.12 | 8,087 | -0.12(-0.55%) |
Mar 18, 2014 | 21.16 | 21.24 | 21.06 | 21.24 | 6,967 | +0.20(+0.95%) |
Mar 17, 2014 | 20.95 | 21.04 | 20.92 | 21.04 | 9,808 | +0.29(+1.40%) |
Mar 14, 2014 | 20.79 | 20.79 | 20.74 | 20.74 | 5,741 | +0.04(+0.20%) |
Mar 13, 2014 | 20.89 | 20.92 | 20.67 | 20.70 | 3,358 | -0.11(-0.51%) |
Mar 12, 2014 | 20.80 | 20.81 | 20.73 | 20.81 | 2,851 | +0.01(+0.03%) |
Mar 11, 2014 | 20.84 | 20.91 | 20.80 | 20.80 | 2,588 | +0.02(+0.08%) |
Mar 10, 2014 | 20.81 | 20.87 | 20.77 | 20.79 | 9,782 | -0.12(-0.60%) |
Mar 07, 2014 | 21.01 | 21.01 | 20.88 | 20.91 | 4,749 | -0.12(-0.55%) |
Mar 06, 2014 | 21.00 | 21.03 | 20.99 | 21.03 | 5,257 | +0.01(+0.04%) |
Mar 05, 2014 | 21.05 | 21.05 | 20.96 | 21.02 | 4,737 | -0.02(-0.12%) |
Mar 04, 2014 | 20.91 | 21.11 | 20.91 | 21.04 | 7,802 | +0.37(+1.77%) |