Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.93 | 21.97 | 21.13 | 21.23 | 8,196,553 | -1.02(-4.60%) |
May 29, 2014 | 21.83 | 22.32 | 21.69 | 22.25 | 5,917,123 | +0.44(+2.03%) |
May 28, 2014 | 22.28 | 22.40 | 21.62 | 21.81 | 6,609,536 | -0.56(-2.51%) |
May 27, 2014 | 22.27 | 22.54 | 22.21 | 22.37 | 3,479,653 | +0.18(+0.83%) |
May 23, 2014 | 22.02 | 22.19 | 22.19 | 22.19 | 3,358,995 | +0.19(+0.87%) |
May 22, 2014 | 22.06 | 22.21 | 21.97 | 22.00 | 3,263,669 | +0.01(+0.05%) |
May 21, 2014 | 22.21 | 22.32 | 21.74 | 21.98 | 6,508,703 | -0.11(-0.50%) |
May 20, 2014 | 23.04 | 23.07 | 21.96 | 22.09 | 9,834,053 | -1.02(-4.42%) |
May 19, 2014 | 23.07 | 23.24 | 22.92 | 23.12 | 3,841,893 | -0.04(-0.16%) |
May 16, 2014 | 23.10 | 23.16 | 22.61 | 23.15 | 4,154,158 | -0.11(-0.48%) |
May 15, 2014 | 23.45 | 23.49 | 22.94 | 23.26 | 4,146,333 | -0.19(-0.82%) |
May 14, 2014 | 23.87 | 23.98 | 23.38 | 23.46 | 4,602,472 | -0.43(-1.81%) |
May 13, 2014 | 23.80 | 24.32 | 23.71 | 23.89 | 6,355,494 | +0.04(+0.15%) |
May 12, 2014 | 23.31 | 23.89 | 23.22 | 23.85 | 5,274,131 | +0.87(+3.77%) |
May 09, 2014 | 23.29 | 23.35 | 22.77 | 22.99 | 5,093,729 | -0.40(-1.69%) |
May 08, 2014 | 23.18 | 23.78 | 23.11 | 23.38 | 5,253,635 | +0.16(+0.67%) |
May 07, 2014 | 23.24 | 23.48 | 22.97 | 23.23 | 5,502,110 | -0.17(-0.75%) |
May 06, 2014 | 23.66 | 23.71 | 23.26 | 23.40 | 4,635,368 | -0.24(-1.01%) |
May 05, 2014 | 24.08 | 24.08 | 23.48 | 23.64 | 5,701,265 | -0.58(-2.39%) |
May 02, 2014 | 23.94 | 24.39 | 23.83 | 24.22 | 4,032,706 | +0.30(+1.27%) |
May 01, 2014 | 23.92 | 24.04 | 23.50 | 23.92 | 5,636,920 | -0.01(-0.04%) |
Apr 30, 2014 | 24.25 | 24.37 | 23.31 | 23.93 | 9,745,649 | -0.29(-1.21%) |
Apr 29, 2014 | 23.86 | 24.29 | 23.65 | 24.22 | 5,271,027 | +0.56(+2.37%) |
Apr 28, 2014 | 24.17 | 24.27 | 23.37 | 23.66 | 6,921,777 | -0.72(-2.94%) |
Apr 25, 2014 | 25.09 | 25.09 | 24.22 | 24.38 | 4,524,466 | -0.88(-3.49%) |
Apr 24, 2014 | 25.23 | 25.64 | 24.96 | 25.26 | 4,263,184 | +0.27(+1.07%) |
Apr 23, 2014 | 24.72 | 25.20 | 24.71 | 24.99 | 3,817,642 | +0.30(+1.23%) |
Apr 22, 2014 | 24.51 | 24.77 | 24.35 | 24.69 | 4,036,969 | +0.21(+0.86%) |
Apr 21, 2014 | 24.73 | 24.81 | 24.21 | 24.48 | 4,551,380 | -0.39(-1.55%) |
Apr 17, 2014 | 24.81 | 24.86 | 24.86 | 24.86 | 3,617,810 | +0.12(+0.48%) |
Apr 16, 2014 | 25.11 | 25.13 | 24.46 | 24.74 | 3,827,101 | -0.17(-0.70%) |
Apr 15, 2014 | 24.79 | 25.10 | 24.20 | 24.92 | 4,699,548 | -0.03(-0.11%) |
Apr 14, 2014 | 24.90 | 25.28 | 24.63 | 24.95 | 4,744,623 | +0.24(+0.97%) |
Apr 11, 2014 | 25.17 | 25.19 | 24.32 | 24.71 | 6,874,561 | -0.68(-2.68%) |
Apr 10, 2014 | 26.27 | 26.29 | 25.26 | 25.39 | 6,173,727 | -0.95(-3.60%) |
Apr 09, 2014 | 25.84 | 26.48 | 25.81 | 26.34 | 6,391,579 | +0.69(+2.69%) |
Apr 08, 2014 | 25.14 | 26.01 | 25.11 | 25.65 | 6,910,804 | +0.66(+2.65%) |
Apr 07, 2014 | 25.55 | 25.75 | 24.60 | 24.98 | 5,793,952 | -0.54(-2.13%) |
Apr 04, 2014 | 26.10 | 26.35 | 25.43 | 25.53 | 6,702,159 | -0.42(-1.63%) |
Apr 03, 2014 | 25.46 | 26.48 | 25.31 | 25.95 | 9,225,598 | +0.56(+2.21%) |
Apr 02, 2014 | 25.31 | 25.53 | 24.96 | 25.39 | 6,141,945 | -0.06(-0.25%) |
Apr 01, 2014 | 25.54 | 25.67 | 25.11 | 25.45 | 4,209,913 | +0.06(+0.25%) |
Mar 31, 2014 | 25.20 | 25.57 | 25.07 | 25.39 | 5,562,876 | +0.40(+1.62%) |
Mar 28, 2014 | 24.98 | 25.29 | 24.76 | 24.98 | 5,014,758 | +0.17(+0.70%) |
Mar 27, 2014 | 24.93 | 25.44 | 24.75 | 24.81 | 7,449,057 | -0.28(-1.10%) |
Mar 26, 2014 | 25.71 | 25.88 | 25.03 | 25.08 | 6,485,387 | -0.42(-1.66%) |
Mar 25, 2014 | 25.46 | 25.83 | 25.40 | 25.51 | 6,226,356 | +0.38(+1.50%) |
Mar 24, 2014 | 25.01 | 25.40 | 24.78 | 25.13 | 6,146,720 | +0.22(+0.89%) |
Mar 21, 2014 | 24.58 | 25.15 | 24.21 | 24.91 | 9,936,755 | +0.86(+3.56%) |
Mar 20, 2014 | 23.37 | 24.25 | 23.34 | 24.05 | 6,414,214 | +0.49(+2.07%) |
Mar 19, 2014 | 23.31 | 23.77 | 23.16 | 23.57 | 6,478,364 | +0.12(+0.51%) |
Mar 18, 2014 | 22.21 | 23.45 | 22.15 | 23.45 | 7,319,721 | +1.20(+5.42%) |
Mar 17, 2014 | 22.26 | 22.47 | 21.93 | 22.24 | 5,164,950 | +0.13(+0.58%) |
Mar 14, 2014 | 21.83 | 22.28 | 21.83 | 22.11 | 6,737,089 | -0.32(-1.43%) |
Mar 13, 2014 | 23.03 | 23.19 | 22.23 | 22.44 | 5,975,205 | -0.42(-1.85%) |
Mar 12, 2014 | 22.73 | 23.24 | 22.71 | 22.86 | 5,961,611 | +0.07(+0.32%) |
Mar 11, 2014 | 22.61 | 23.28 | 22.60 | 22.79 | 7,387,756 | +0.26(+1.14%) |
Mar 10, 2014 | 22.89 | 22.91 | 22.07 | 22.53 | 9,122,175 | -0.31(-1.37%) |
Mar 07, 2014 | 23.11 | 23.11 | 22.30 | 22.84 | 6,642,630 | -0.22(-0.96%) |
Mar 06, 2014 | 22.65 | 23.25 | 22.64 | 23.06 | 4,599,196 | +0.59(+2.62%) |
Mar 05, 2014 | 22.35 | 22.60 | 22.12 | 22.47 | 4,325,487 | +0.06(+0.29%) |
Mar 04, 2014 | 22.25 | 22.53 | 22.11 | 22.41 | 6,087,781 | +0.29(+1.29%) |