Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.20 | 23.20 | 23.11 | 23.11 | 3,972 | -0.10(-0.41%) |
May 29, 2014 | 23.18 | 23.21 | 23.02 | 23.21 | 9,627 | +0.16(+0.68%) |
May 28, 2014 | 23.03 | 23.09 | 23.03 | 23.05 | 10,978 | -0.02(-0.07%) |
May 27, 2014 | 23.17 | 23.17 | 22.91 | 23.07 | 16,768 | +0.00(+0.00%) |
May 23, 2014 | 22.90 | 23.07 | 23.07 | 23.07 | 21,353 | +0.15(+0.65%) |
May 22, 2014 | 23.03 | 23.03 | 22.92 | 22.92 | 1,569 | -0.07(-0.29%) |
May 21, 2014 | 22.98 | 22.99 | 22.79 | 22.99 | 8,265 | +0.10(+0.43%) |
May 20, 2014 | 23.04 | 23.04 | 22.84 | 22.89 | 11,109 | -0.11(-0.46%) |
May 19, 2014 | 23.05 | 23.05 | 22.96 | 23.00 | 8,967 | -0.03(-0.14%) |
May 16, 2014 | 23.01 | 23.03 | 22.94 | 23.03 | 14,478 | +0.12(+0.50%) |
May 15, 2014 | 23.17 | 23.17 | 22.89 | 22.91 | 1,973 | -0.10(-0.43%) |
May 14, 2014 | 23.08 | 23.14 | 23.01 | 23.01 | 22,525 | -0.06(-0.25%) |
May 13, 2014 | 22.96 | 23.07 | 22.96 | 23.07 | 12,083 | +0.11(+0.48%) |
May 12, 2014 | 22.77 | 22.99 | 22.77 | 22.96 | 2,796 | +0.17(+0.75%) |
May 09, 2014 | 22.89 | 22.89 | 22.71 | 22.79 | 60,945 | -0.08(-0.36%) |
May 08, 2014 | 22.94 | 22.97 | 22.87 | 22.87 | 2,347 | +0.06(+0.25%) |
May 07, 2014 | 22.67 | 22.81 | 22.67 | 22.81 | 4,351 | +0.21(+0.95%) |
May 06, 2014 | 22.67 | 22.68 | 22.59 | 22.60 | 3,659 | -0.13(-0.58%) |
May 05, 2014 | 22.71 | 22.76 | 22.63 | 22.73 | 3,633 | +0.00(+0.00%) |
May 02, 2014 | 22.72 | 22.77 | 22.62 | 22.73 | 6,057 | +0.22(+0.97%) |
May 01, 2014 | 22.77 | 22.77 | 22.51 | 22.51 | 4,200 | -0.02(-0.09%) |
Apr 30, 2014 | 22.45 | 22.66 | 22.45 | 22.53 | 5,380 | +0.06(+0.26%) |
Apr 29, 2014 | 22.67 | 22.67 | 22.45 | 22.48 | 3,135 | +0.07(+0.33%) |
Apr 28, 2014 | 22.57 | 22.57 | 22.40 | 22.40 | 4,340 | -0.12(-0.53%) |
Apr 25, 2014 | 22.63 | 22.63 | 22.51 | 22.52 | 3,620 | -0.05(-0.20%) |
Apr 24, 2014 | 22.63 | 22.63 | 22.40 | 22.57 | 8,088 | -0.06(-0.27%) |
Apr 23, 2014 | 22.66 | 22.67 | 22.63 | 22.63 | 2,468 | -0.09(-0.38%) |
Apr 22, 2014 | 22.70 | 22.72 | 22.55 | 22.72 | 7,223 | +0.02(+0.11%) |
Apr 21, 2014 | 22.68 | 22.70 | 22.65 | 22.69 | 14,762 | +0.02(+0.11%) |
Apr 17, 2014 | 22.65 | 22.67 | 22.67 | 22.67 | 3,639 | +0.22(+0.97%) |
Apr 16, 2014 | 22.58 | 22.58 | 22.43 | 22.45 | 2,462 | +0.30(+1.37%) |
Apr 15, 2014 | 22.39 | 22.41 | 22.08 | 22.15 | 2,811 | -0.16(-0.74%) |
Apr 14, 2014 | 22.34 | 22.35 | 22.04 | 22.31 | 5,306 | +0.13(+0.59%) |
Apr 11, 2014 | 22.33 | 22.33 | 22.18 | 22.18 | 13,982 | -0.20(-0.88%) |
Apr 10, 2014 | 22.67 | 22.70 | 22.29 | 22.38 | 4,010 | -0.27(-1.20%) |
Apr 09, 2014 | 22.62 | 22.65 | 22.35 | 22.65 | 35,840 | +0.15(+0.66%) |
Apr 08, 2014 | 22.43 | 22.50 | 22.30 | 22.50 | 10,248 | +0.14(+0.62%) |
Apr 07, 2014 | 22.42 | 22.42 | 22.31 | 22.36 | 6,056 | +0.01(+0.06%) |
Apr 04, 2014 | 22.67 | 22.72 | 22.35 | 22.35 | 9,054 | -0.28(-1.23%) |
Apr 03, 2014 | 22.64 | 22.74 | 22.47 | 22.63 | 6,792 | -0.03(-0.13%) |
Apr 02, 2014 | 22.74 | 22.74 | 22.48 | 22.66 | 16,766 | +0.12(+0.53%) |
Apr 01, 2014 | 22.44 | 22.71 | 22.43 | 22.53 | 6,145 | -0.09(-0.39%) |
Mar 31, 2014 | 22.27 | 22.62 | 22.27 | 22.62 | 7,968 | +0.27(+1.20%) |
Mar 28, 2014 | 22.32 | 22.35 | 22.32 | 22.35 | 1,652 | +0.19(+0.87%) |
Mar 27, 2014 | 22.17 | 22.20 | 22.13 | 22.16 | 2,261 | -0.01(-0.05%) |
Mar 26, 2014 | 22.59 | 22.59 | 22.17 | 22.17 | 70,342 | -0.00(-0.00%) |
Mar 25, 2014 | 22.05 | 22.17 | 21.94 | 22.17 | 7,421 | +0.10(+0.45%) |
Mar 24, 2014 | 22.25 | 22.25 | 21.91 | 22.07 | 8,884 | +0.07(+0.34%) |
Mar 21, 2014 | 21.92 | 22.04 | 21.78 | 22.00 | 2,035 | +0.18(+0.83%) |
Mar 20, 2014 | 21.70 | 21.94 | 21.68 | 21.82 | 29,439 | -0.17(-0.79%) |
Mar 19, 2014 | 22.30 | 22.30 | 21.99 | 21.99 | 3,349 | -0.07(-0.30%) |
Mar 18, 2014 | 22.20 | 22.20 | 22.06 | 22.06 | 3,549 | -0.02(-0.11%) |
Mar 17, 2014 | 22.16 | 22.16 | 21.85 | 22.08 | 6,852 | +0.21(+0.98%) |
Mar 14, 2014 | 21.85 | 21.91 | 21.85 | 21.87 | 885 | -0.03(-0.14%) |
Mar 13, 2014 | 22.06 | 22.08 | 21.85 | 21.90 | 4,213 | -0.29(-1.31%) |
Mar 12, 2014 | 22.15 | 22.19 | 22.06 | 22.19 | 1,935 | -0.00(-0.01%) |
Mar 11, 2014 | 22.34 | 22.34 | 22.17 | 22.19 | 3,667 | +0.01(+0.05%) |
Mar 10, 2014 | 22.10 | 22.23 | 22.10 | 22.18 | 2,285 | -0.14(-0.63%) |
Mar 07, 2014 | 22.39 | 22.39 | 22.23 | 22.32 | 4,391 | -0.05(-0.22%) |
Mar 06, 2014 | 22.23 | 22.42 | 22.23 | 22.37 | 11,687 | +0.19(+0.85%) |
Mar 05, 2014 | 22.09 | 22.18 | 21.95 | 22.18 | 6,336 | +0.17(+0.79%) |
Mar 04, 2014 | 22.02 | 22.04 | 21.87 | 22.01 | 19,713 | +0.20(+0.91%) |