Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.25 | 22.41 | 22.04 | 22.06 | 408,580 | -0.15(-0.70%) |
May 29, 2014 | 22.22 | 22.24 | 22.00 | 22.21 | 377,342 | -0.01(-0.03%) |
May 28, 2014 | 22.20 | 22.31 | 21.98 | 22.22 | 391,372 | -0.05(-0.23%) |
May 27, 2014 | 22.29 | 22.46 | 22.06 | 22.27 | 556,443 | +0.16(+0.73%) |
May 23, 2014 | 21.91 | 22.11 | 22.11 | 22.11 | 439,240 | +0.10(+0.47%) |
May 22, 2014 | 21.76 | 22.03 | 21.70 | 22.00 | 165,900 | +0.24(+1.08%) |
May 21, 2014 | 21.67 | 21.85 | 21.44 | 21.77 | 547,449 | +0.24(+1.10%) |
May 20, 2014 | 21.79 | 21.80 | 21.34 | 21.53 | 799,499 | -0.34(-1.55%) |
May 19, 2014 | 21.33 | 21.92 | 21.33 | 21.87 | 548,447 | +0.49(+2.27%) |
May 16, 2014 | 21.34 | 21.43 | 21.11 | 21.39 | 651,112 | +0.06(+0.28%) |
May 15, 2014 | 21.30 | 21.37 | 20.80 | 21.33 | 955,337 | -0.14(-0.65%) |
May 14, 2014 | 21.98 | 22.00 | 21.40 | 21.47 | 722,688 | -0.63(-2.87%) |
May 13, 2014 | 22.37 | 22.45 | 22.10 | 22.10 | 323,639 | -0.32(-1.41%) |
May 12, 2014 | 22.07 | 22.50 | 21.89 | 22.42 | 591,701 | +0.50(+2.29%) |
May 09, 2014 | 21.70 | 21.92 | 21.53 | 21.92 | 595,434 | +0.11(+0.51%) |
May 08, 2014 | 21.97 | 22.18 | 21.78 | 21.81 | 746,355 | -0.19(-0.87%) |
May 07, 2014 | 21.89 | 22.04 | 21.67 | 22.00 | 692,893 | +0.10(+0.44%) |
May 06, 2014 | 22.16 | 22.28 | 21.88 | 21.90 | 968,710 | -0.36(-1.62%) |
May 05, 2014 | 22.09 | 22.35 | 21.87 | 22.26 | 869,506 | -0.02(-0.10%) |
May 02, 2014 | 22.06 | 22.59 | 22.03 | 22.29 | 876,129 | +0.31(+1.41%) |
May 01, 2014 | 22.11 | 22.30 | 21.61 | 21.98 | 950,262 | -0.10(-0.43%) |
Apr 30, 2014 | 21.76 | 22.12 | 21.63 | 22.07 | 655,168 | +0.22(+1.01%) |
Apr 29, 2014 | 22.06 | 22.20 | 21.81 | 21.85 | 776,137 | -0.12(-0.57%) |
Apr 28, 2014 | 22.20 | 22.37 | 21.78 | 21.98 | 917,332 | -0.18(-0.79%) |
Apr 25, 2014 | 22.47 | 22.54 | 22.13 | 22.15 | 856,005 | -0.46(-2.04%) |
Apr 24, 2014 | 23.06 | 23.06 | 22.50 | 22.61 | 645,884 | -0.34(-1.50%) |
Apr 23, 2014 | 23.07 | 23.18 | 22.84 | 22.96 | 683,467 | -0.12(-0.54%) |
Apr 22, 2014 | 22.85 | 23.37 | 22.72 | 23.08 | 655,829 | +0.27(+1.19%) |
Apr 21, 2014 | 23.07 | 23.18 | 22.64 | 22.81 | 725,987 | -0.26(-1.11%) |
Apr 17, 2014 | 22.48 | 23.07 | 23.07 | 23.07 | 1,258,926 | +0.86(+3.86%) |
Apr 16, 2014 | 22.09 | 22.33 | 21.93 | 22.21 | 1,011,735 | +0.22(+1.00%) |
Apr 15, 2014 | 21.98 | 22.14 | 21.53 | 21.99 | 698,777 | +0.06(+0.27%) |
Apr 14, 2014 | 22.21 | 22.21 | 21.64 | 21.93 | 635,766 | -0.02(-0.10%) |
Apr 11, 2014 | 21.77 | 22.12 | 21.49 | 21.95 | 1,031,392 | -0.04(-0.20%) |
Apr 10, 2014 | 22.42 | 22.54 | 21.73 | 22.00 | 1,059,721 | -0.48(-2.15%) |
Apr 09, 2014 | 22.42 | 22.50 | 22.25 | 22.48 | 607,784 | +0.13(+0.59%) |
Apr 08, 2014 | 22.19 | 22.44 | 22.02 | 22.35 | 878,514 | +0.16(+0.73%) |
Apr 07, 2014 | 22.41 | 22.55 | 22.01 | 22.19 | 916,516 | -0.28(-1.24%) |
Apr 04, 2014 | 23.18 | 23.24 | 22.37 | 22.47 | 550,521 | -0.60(-2.60%) |
Apr 03, 2014 | 23.11 | 23.16 | 22.87 | 23.07 | 442,582 | -0.07(-0.32%) |
Apr 02, 2014 | 23.18 | 23.22 | 23.07 | 23.14 | 725,478 | -0.02(-0.09%) |
Apr 01, 2014 | 22.78 | 23.21 | 22.55 | 23.16 | 1,000,400 | +0.42(+1.84%) |
Mar 31, 2014 | 22.55 | 22.83 | 22.44 | 22.74 | 675,248 | +0.37(+1.67%) |
Mar 28, 2014 | 22.31 | 22.73 | 22.20 | 22.37 | 616,255 | +0.06(+0.26%) |
Mar 27, 2014 | 22.89 | 22.99 | 22.26 | 22.31 | 984,083 | -0.49(-2.15%) |
Mar 26, 2014 | 23.23 | 23.33 | 22.80 | 22.80 | 729,913 | -0.31(-1.36%) |
Mar 25, 2014 | 23.13 | 23.26 | 23.04 | 23.12 | 891,685 | +0.09(+0.38%) |
Mar 24, 2014 | 23.16 | 23.38 | 22.96 | 23.03 | 1,119,733 | -0.07(-0.32%) |
Mar 21, 2014 | 23.28 | 23.46 | 23.10 | 23.10 | 1,840,708 | -0.16(-0.69%) |
Mar 20, 2014 | 23.07 | 23.46 | 23.04 | 23.26 | 1,246,487 | +0.15(+0.63%) |
Mar 19, 2014 | 23.07 | 23.27 | 22.88 | 23.12 | 621,297 | +0.05(+0.22%) |
Mar 18, 2014 | 22.93 | 23.16 | 22.85 | 23.07 | 633,427 | +0.13(+0.58%) |
Mar 17, 2014 | 23.03 | 23.21 | 22.88 | 22.94 | 520,077 | +0.05(+0.22%) |
Mar 14, 2014 | 22.63 | 23.17 | 22.61 | 22.88 | 642,624 | +0.10(+0.45%) |
Mar 13, 2014 | 23.07 | 23.18 | 22.77 | 22.78 | 1,027,267 | -0.18(-0.77%) |
Mar 12, 2014 | 22.76 | 23.02 | 22.60 | 22.96 | 587,706 | +0.07(+0.32%) |
Mar 11, 2014 | 23.14 | 23.14 | 22.72 | 22.88 | 517,544 | -0.20(-0.89%) |
Mar 10, 2014 | 23.05 | 23.22 | 22.98 | 23.09 | 359,192 | -0.04(-0.16%) |
Mar 07, 2014 | 23.16 | 23.35 | 23.00 | 23.13 | 610,539 | +0.10(+0.41%) |
Mar 06, 2014 | 23.00 | 23.11 | 22.92 | 23.03 | 587,452 | +0.04(+0.16%) |
Mar 05, 2014 | 22.94 | 23.06 | 22.83 | 22.99 | 922,061 | +0.01(+0.06%) |
Mar 04, 2014 | 22.87 | 23.08 | 22.79 | 22.98 | 1,193,094 | +0.40(+1.75%) |