Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.18 | 23.21 | 22.91 | 23.01 | 687,275 | -0.15(-0.63%) |
May 29, 2014 | 23.37 | 23.38 | 22.95 | 23.16 | 567,603 | -0.20(-0.88%) |
May 28, 2014 | 23.74 | 23.76 | 23.30 | 23.36 | 491,427 | -0.44(-1.84%) |
May 27, 2014 | 23.60 | 23.88 | 23.42 | 23.80 | 411,619 | +0.24(+1.03%) |
May 23, 2014 | 23.39 | 23.56 | 23.56 | 23.56 | 660,589 | +0.14(+0.58%) |
May 22, 2014 | 23.22 | 23.47 | 23.16 | 23.42 | 228,209 | +0.28(+1.22%) |
May 21, 2014 | 23.04 | 23.34 | 22.91 | 23.14 | 593,310 | +0.21(+0.94%) |
May 20, 2014 | 23.15 | 23.18 | 22.70 | 22.93 | 656,574 | -0.30(-1.30%) |
May 19, 2014 | 22.77 | 23.36 | 22.64 | 23.23 | 436,141 | +0.37(+1.62%) |
May 16, 2014 | 22.57 | 22.93 | 22.40 | 22.86 | 611,750 | +0.23(+1.03%) |
May 15, 2014 | 22.68 | 22.85 | 22.49 | 22.62 | 680,115 | -0.17(-0.73%) |
May 14, 2014 | 23.10 | 23.16 | 22.74 | 22.79 | 681,340 | -0.43(-1.85%) |
May 13, 2014 | 23.50 | 23.75 | 22.98 | 23.22 | 867,356 | -0.33(-1.41%) |
May 12, 2014 | 23.22 | 23.81 | 23.19 | 23.55 | 813,343 | +0.37(+1.60%) |
May 09, 2014 | 23.03 | 23.25 | 22.86 | 23.18 | 671,676 | +0.07(+0.30%) |
May 08, 2014 | 22.43 | 23.20 | 22.35 | 23.11 | 2,394,517 | +0.60(+2.69%) |
May 07, 2014 | 22.51 | 22.65 | 22.18 | 22.51 | 1,153,179 | +0.14(+0.61%) |
May 06, 2014 | 22.20 | 22.50 | 22.05 | 22.37 | 655,659 | -0.05(-0.22%) |
May 05, 2014 | 21.94 | 22.47 | 21.77 | 22.42 | 753,215 | +0.24(+1.10%) |
May 02, 2014 | 21.44 | 22.69 | 21.25 | 22.18 | 1,366,701 | +0.33(+1.52%) |
May 01, 2014 | 22.00 | 22.11 | 21.67 | 21.84 | 1,038,630 | -0.08(-0.36%) |
Apr 30, 2014 | 21.73 | 21.98 | 21.59 | 21.92 | 573,040 | +0.18(+0.81%) |
Apr 29, 2014 | 22.00 | 22.00 | 21.56 | 21.75 | 472,915 | -0.16(-0.71%) |
Apr 28, 2014 | 21.95 | 22.22 | 21.65 | 21.90 | 563,928 | -0.03(-0.13%) |
Apr 25, 2014 | 22.08 | 22.28 | 21.80 | 21.93 | 443,258 | -0.25(-1.14%) |
Apr 24, 2014 | 22.57 | 22.57 | 22.14 | 22.18 | 289,739 | -0.22(-1.00%) |
Apr 23, 2014 | 22.47 | 22.53 | 22.15 | 22.41 | 452,795 | -0.12(-0.52%) |
Apr 22, 2014 | 22.52 | 22.61 | 22.15 | 22.53 | 443,157 | +0.07(+0.30%) |
Apr 21, 2014 | 22.48 | 22.57 | 22.06 | 22.46 | 288,972 | +0.05(+0.22%) |
Apr 17, 2014 | 22.30 | 22.41 | 22.41 | 22.41 | 361,841 | +0.03(+0.13%) |
Apr 16, 2014 | 22.03 | 22.43 | 21.84 | 22.38 | 407,657 | +0.50(+2.27%) |
Apr 15, 2014 | 21.67 | 21.96 | 21.01 | 21.88 | 789,970 | +0.31(+1.45%) |
Apr 14, 2014 | 22.07 | 22.25 | 21.53 | 21.57 | 645,535 | -0.15(-0.67%) |
Apr 11, 2014 | 22.34 | 22.34 | 21.59 | 21.72 | 1,158,243 | -0.84(-3.72%) |
Apr 10, 2014 | 23.25 | 23.25 | 22.51 | 22.56 | 401,646 | -0.69(-2.98%) |
Apr 09, 2014 | 22.57 | 23.35 | 22.40 | 23.25 | 555,740 | +1.17(+5.30%) |
Apr 08, 2014 | 21.85 | 22.18 | 21.69 | 22.08 | 635,969 | +0.26(+1.21%) |
Apr 07, 2014 | 22.18 | 22.31 | 21.62 | 21.81 | 462,629 | -0.48(-2.14%) |
Apr 04, 2014 | 22.99 | 23.16 | 21.80 | 22.29 | 475,375 | -0.55(-2.39%) |
Apr 03, 2014 | 23.32 | 23.35 | 22.72 | 22.84 | 303,784 | -0.39(-1.68%) |
Apr 02, 2014 | 22.86 | 23.27 | 22.62 | 23.23 | 310,472 | +0.45(+1.97%) |
Apr 01, 2014 | 22.56 | 22.94 | 22.34 | 22.78 | 364,163 | +0.21(+0.95%) |
Mar 31, 2014 | 21.99 | 22.59 | 21.93 | 22.57 | 452,000 | +0.67(+3.07%) |
Mar 28, 2014 | 21.99 | 22.25 | 21.81 | 21.89 | 235,419 | -0.07(-0.31%) |
Mar 27, 2014 | 21.93 | 22.14 | 21.79 | 21.96 | 580,912 | -0.03(-0.13%) |
Mar 26, 2014 | 22.66 | 22.66 | 21.97 | 21.99 | 511,816 | -0.52(-2.30%) |
Mar 25, 2014 | 22.47 | 22.67 | 22.32 | 22.51 | 354,697 | +0.13(+0.57%) |
Mar 24, 2014 | 23.12 | 23.12 | 22.01 | 22.38 | 411,889 | -0.22(-0.99%) |
Mar 21, 2014 | 22.62 | 22.74 | 22.46 | 22.60 | 469,869 | +0.10(+0.43%) |
Mar 20, 2014 | 22.52 | 22.61 | 22.37 | 22.51 | 206,409 | -0.08(-0.35%) |
Mar 19, 2014 | 22.84 | 22.99 | 22.41 | 22.58 | 320,003 | -0.27(-1.19%) |
Mar 18, 2014 | 22.85 | 22.97 | 22.62 | 22.86 | 281,764 | +0.07(+0.30%) |
Mar 17, 2014 | 22.99 | 23.19 | 22.73 | 22.79 | 285,130 | -0.10(-0.43%) |
Mar 14, 2014 | 22.49 | 23.06 | 22.49 | 22.89 | 659,590 | +0.30(+1.34%) |
Mar 13, 2014 | 23.27 | 23.32 | 22.40 | 22.58 | 1,298,836 | -0.58(-2.48%) |
Mar 12, 2014 | 23.44 | 23.60 | 23.01 | 23.16 | 619,644 | -0.34(-1.45%) |
Mar 11, 2014 | 23.74 | 23.97 | 23.42 | 23.50 | 307,955 | -0.27(-1.15%) |
Mar 10, 2014 | 23.79 | 23.79 | 23.49 | 23.77 | 438,296 | -0.04(-0.16%) |
Mar 07, 2014 | 24.18 | 24.22 | 23.77 | 23.81 | 197,695 | -0.22(-0.93%) |
Mar 06, 2014 | 24.23 | 24.40 | 24.02 | 24.04 | 495,199 | -0.09(-0.36%) |
Mar 05, 2014 | 24.11 | 24.27 | 23.78 | 24.12 | 565,289 | +0.02(+0.08%) |
Mar 04, 2014 | 24.23 | 24.56 | 24.11 | 24.11 | 904,635 | +0.05(+0.20%) |