Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.66 | 22.76 | 22.64 | 22.66 | 8,751 | -0.04(-0.16%) |
May 29, 2014 | 22.65 | 22.75 | 22.65 | 22.70 | 9,920 | +0.09(+0.38%) |
May 28, 2014 | 22.57 | 22.70 | 22.56 | 22.61 | 15,381 | +0.00(+0.00%) |
May 27, 2014 | 22.41 | 22.71 | 22.36 | 22.61 | 22,016 | -0.04(-0.18%) |
May 23, 2014 | 22.65 | 22.65 | 22.65 | 0 | +0.38(+1.71%) | |
May 22, 2014 | 22.30 | 22.30 | 22.24 | 22.27 | 7,845 | +0.10(+0.45%) |
May 21, 2014 | 22.17 | 22.21 | 22.09 | 22.17 | 29,434 | +0.04(+0.18%) |
May 20, 2014 | 22.25 | 22.25 | 22.04 | 22.13 | 26,014 | -0.06(-0.27%) |
May 19, 2014 | 22.30 | 22.30 | 22.16 | 22.19 | 46,592 | -0.11(-0.48%) |
May 16, 2014 | 22.30 | 22.30 | 22.18 | 22.30 | 66,029 | -0.00(-0.01%) |
May 15, 2014 | 22.20 | 22.30 | 22.07 | 22.30 | 28,785 | +0.14(+0.63%) |
May 14, 2014 | 22.38 | 22.40 | 22.11 | 22.16 | 301,499 | -0.19(-0.85%) |
May 13, 2014 | 22.37 | 22.37 | 22.25 | 22.35 | 14,249 | -0.08(-0.36%) |
May 12, 2014 | 22.14 | 22.46 | 22.14 | 22.43 | 22,203 | +0.20(+0.90%) |
May 09, 2014 | 22.14 | 22.44 | 22.14 | 22.23 | 160,165 | -0.11(-0.49%) |
May 08, 2014 | 22.58 | 22.59 | 22.34 | 22.34 | 18,055 | -0.07(-0.31%) |
May 07, 2014 | 22.33 | 22.48 | 22.29 | 22.41 | 27,058 | -0.20(-0.88%) |
May 06, 2014 | 22.56 | 22.74 | 22.56 | 22.61 | 14,314 | +0.02(+0.09%) |
May 05, 2014 | 22.38 | 22.79 | 22.38 | 22.59 | 18,164 | +0.00(+0.00%) |
May 02, 2014 | 22.53 | 22.69 | 22.52 | 22.59 | 17,092 | -0.05(-0.20%) |
May 01, 2014 | 22.57 | 22.70 | 22.57 | 22.64 | 15,754 | +0.29(+1.28%) |
Apr 30, 2014 | 22.23 | 22.44 | 22.23 | 22.35 | 18,035 | +0.24(+1.09%) |
Apr 29, 2014 | 22.17 | 22.17 | 22.02 | 22.11 | 13,370 | +0.08(+0.36%) |
Apr 28, 2014 | 22.05 | 22.07 | 21.99 | 22.03 | 12,196 | -0.05(-0.23%) |
Apr 25, 2014 | 22.00 | 22.13 | 21.76 | 22.08 | 47,223 | +0.26(+1.19%) |
Apr 24, 2014 | 21.82 | 21.92 | 21.78 | 21.82 | 65,358 | -0.29(-1.33%) |
Apr 23, 2014 | 22.13 | 22.13 | 22.04 | 22.11 | 23,255 | +0.07(+0.34%) |
Apr 22, 2014 | 21.93 | 22.05 | 21.93 | 22.04 | 38,931 | +0.00(+0.00%) |
Apr 21, 2014 | 22.02 | 22.26 | 22.00 | 22.04 | 20,495 | -0.20(-0.90%) |
Apr 17, 2014 | 22.24 | 22.24 | 22.24 | 0 | +0.10(+0.45%) | |
Apr 16, 2014 | 22.03 | 22.24 | 22.03 | 22.14 | 44,855 | +0.45(+2.07%) |
Apr 15, 2014 | 21.83 | 21.83 | 21.64 | 21.69 | 44,509 | -0.29(-1.32%) |
Apr 14, 2014 | 21.96 | 22.29 | 21.96 | 21.98 | 41,662 | +0.09(+0.41%) |
Apr 11, 2014 | 21.78 | 22.07 | 21.76 | 21.89 | 0 | +0.02(+0.09%) |
Apr 10, 2014 | 22.08 | 22.08 | 21.80 | 21.87 | 23,844 | -0.37(-1.66%) |
Apr 09, 2014 | 22.18 | 22.34 | 22.16 | 22.24 | 36,530 | +0.05(+0.23%) |
Apr 08, 2014 | 22.15 | 22.25 | 22.08 | 22.19 | 32,503 | -1.11(-4.76%) |
Apr 07, 2014 | 23.29 | 23.39 | 23.23 | 23.30 | 9,548 | +0.03(+0.13%) |
Apr 04, 2014 | 23.38 | 23.46 | 23.25 | 23.27 | 0 | -0.16(-0.68%) |
Apr 03, 2014 | 23.57 | 23.57 | 23.30 | 23.43 | 17,442 | +0.08(+0.34%) |
Apr 02, 2014 | 23.21 | 23.35 | 23.21 | 23.35 | 11,415 | -0.06(-0.26%) |
Apr 01, 2014 | 23.58 | 23.58 | 23.41 | 23.41 | 19,406 | -0.29(-1.22%) |
Mar 31, 2014 | 23.72 | 23.92 | 23.70 | 23.70 | 69,352 | -0.35(-1.46%) |
Mar 28, 2014 | 23.89 | 24.28 | 23.85 | 24.05 | 0 | +0.36(+1.52%) |
Mar 27, 2014 | 23.61 | 23.76 | 23.57 | 23.69 | 185,001 | +0.19(+0.81%) |
Mar 26, 2014 | 24.18 | 24.18 | 23.50 | 23.50 | 90,405 | -0.46(-1.92%) |
Mar 25, 2014 | 24.01 | 24.07 | 23.95 | 23.96 | 17,481 | -0.08(-0.33%) |
Mar 24, 2014 | 24.06 | 24.10 | 23.96 | 24.04 | 14,859 | +0.15(+0.63%) |
Mar 21, 2014 | 23.88 | 24.16 | 23.85 | 23.89 | 22,051 | +0.03(+0.13%) |
Mar 20, 2014 | 23.74 | 23.88 | 23.74 | 23.86 | 12,399 | -0.24(-1.00%) |
Mar 19, 2014 | 24.25 | 24.30 | 24.09 | 24.10 | 42,988 | +0.22(+0.92%) |
Mar 18, 2014 | 23.70 | 23.95 | 23.70 | 23.88 | 90,804 | +0.39(+1.66%) |
Mar 17, 2014 | 23.50 | 23.53 | 23.45 | 23.49 | 12,151 | +0.04(+0.17%) |
Mar 14, 2014 | 23.33 | 23.45 | 23.27 | 23.45 | 0 | -0.26(-1.10%) |
Mar 13, 2014 | 23.71 | 23.80 | 23.65 | 23.71 | 27,397 | -0.02(-0.09%) |
Mar 12, 2014 | 23.55 | 23.80 | 23.55 | 23.73 | 28,441 | -0.13(-0.54%) |
Mar 11, 2014 | 23.84 | 23.99 | 23.84 | 23.86 | 13,035 | +0.06(+0.25%) |
Mar 10, 2014 | 24.11 | 24.11 | 23.78 | 23.80 | 38,006 | -0.14(-0.57%) |
Mar 07, 2014 | 23.95 | 23.96 | 23.79 | 23.94 | 0 | +0.07(+0.28%) |
Mar 06, 2014 | 23.89 | 23.99 | 23.86 | 23.87 | 8,130 | +0.05(+0.21%) |
Mar 05, 2014 | 23.71 | 23.84 | 23.71 | 23.82 | 8,555 | +0.03(+0.13%) |
Mar 04, 2014 | 23.79 | 23.83 | 23.75 | 23.79 | 14,670 | +0.28(+1.19%) |