Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.31 | 23.46 | 23.31 | 23.45 | 97,345 | +0.09(+0.37%) |
May 29, 2014 | 23.31 | 23.45 | 23.27 | 23.37 | 357,337 | +0.12(+0.50%) |
May 28, 2014 | 23.20 | 23.34 | 23.10 | 23.25 | 135,297 | +0.09(+0.37%) |
May 27, 2014 | 23.26 | 23.26 | 23.10 | 23.17 | 108,797 | -0.01(-0.03%) |
May 23, 2014 | 23.03 | 23.17 | 23.17 | 23.17 | 176,879 | +0.12(+0.54%) |
May 22, 2014 | 22.82 | 23.09 | 22.82 | 23.05 | 135,309 | +0.30(+1.30%) |
May 21, 2014 | 22.83 | 22.92 | 22.74 | 22.75 | 157,388 | -0.02(-0.10%) |
May 20, 2014 | 23.07 | 23.14 | 22.73 | 22.78 | 101,873 | -0.43(-1.84%) |
May 19, 2014 | 23.05 | 23.25 | 23.05 | 23.21 | 137,349 | +0.04(+0.17%) |
May 16, 2014 | 23.17 | 23.17 | 22.97 | 23.17 | 1,023,858 | +0.06(+0.27%) |
May 15, 2014 | 23.04 | 23.13 | 22.92 | 23.10 | 53,321 | +0.02(+0.07%) |
May 14, 2014 | 23.20 | 23.24 | 23.04 | 23.09 | 108,247 | -0.08(-0.34%) |
May 13, 2014 | 23.31 | 23.33 | 23.17 | 23.17 | 213,934 | -0.12(-0.53%) |
May 12, 2014 | 23.14 | 23.45 | 22.87 | 23.29 | 239,126 | +0.21(+0.91%) |
May 09, 2014 | 22.79 | 23.09 | 22.65 | 23.08 | 163,080 | +0.19(+0.82%) |
May 08, 2014 | 22.67 | 23.22 | 22.67 | 22.89 | 99,613 | +0.16(+0.68%) |
May 07, 2014 | 22.72 | 22.78 | 22.52 | 22.74 | 97,769 | +0.00(+0.00%) |
May 06, 2014 | 23.07 | 23.07 | 22.72 | 22.74 | 124,625 | -0.40(-1.71%) |
May 05, 2014 | 23.05 | 23.19 | 22.95 | 23.14 | 160,521 | +0.01(+0.03%) |
May 02, 2014 | 23.00 | 23.35 | 23.00 | 23.13 | 216,409 | +0.11(+0.47%) |
May 01, 2014 | 22.89 | 23.03 | 22.85 | 23.02 | 657,505 | +0.20(+0.89%) |
Apr 30, 2014 | 22.43 | 22.84 | 22.43 | 22.82 | 240,159 | +0.34(+1.52%) |
Apr 29, 2014 | 22.28 | 22.52 | 22.28 | 22.47 | 177,274 | +0.28(+1.26%) |
Apr 28, 2014 | 22.43 | 22.44 | 21.98 | 22.19 | 272,913 | -0.06(-0.28%) |
Apr 25, 2014 | 22.56 | 22.71 | 22.25 | 22.26 | 163,953 | -0.36(-1.58%) |
Apr 24, 2014 | 22.93 | 22.93 | 22.59 | 22.61 | 388,431 | -0.20(-0.89%) |
Apr 23, 2014 | 22.96 | 23.00 | 22.79 | 22.82 | 191,171 | -0.28(-1.21%) |
Apr 22, 2014 | 22.91 | 23.17 | 22.87 | 23.10 | 268,388 | +0.20(+0.88%) |
Apr 21, 2014 | 22.98 | 23.00 | 22.84 | 22.89 | 185,051 | -0.03(-0.14%) |
Apr 17, 2014 | 22.72 | 22.93 | 22.93 | 22.93 | 197,318 | +0.19(+0.82%) |
Apr 16, 2014 | 22.63 | 22.75 | 22.51 | 22.74 | 124,303 | +0.26(+1.14%) |
Apr 15, 2014 | 22.48 | 22.54 | 22.12 | 22.48 | 1,712,696 | +0.00(+0.00%) |
Apr 14, 2014 | 22.51 | 22.57 | 22.32 | 22.48 | 338,038 | +0.11(+0.49%) |
Apr 11, 2014 | 22.68 | 22.79 | 22.36 | 22.37 | 591,103 | -0.42(-1.84%) |
Apr 10, 2014 | 23.24 | 23.32 | 22.79 | 22.79 | 478,102 | -0.47(-2.01%) |
Apr 09, 2014 | 23.22 | 23.26 | 23.06 | 23.26 | 973,141 | +0.08(+0.34%) |
Apr 08, 2014 | 22.83 | 23.20 | 22.79 | 23.18 | 1,680,750 | +0.34(+1.50%) |
Apr 07, 2014 | 23.03 | 23.07 | 22.78 | 22.84 | 394,951 | -0.28(-1.21%) |
Apr 04, 2014 | 23.61 | 23.63 | 23.08 | 23.12 | 687,889 | -0.40(-1.69%) |
Apr 03, 2014 | 23.73 | 23.73 | 23.46 | 23.52 | 834,622 | -0.20(-0.85%) |
Apr 02, 2014 | 23.67 | 23.75 | 23.64 | 23.72 | 250,170 | +0.02(+0.10%) |
Apr 01, 2014 | 23.34 | 23.70 | 23.26 | 23.70 | 1,623,508 | +0.37(+1.60%) |
Mar 31, 2014 | 23.21 | 23.35 | 23.17 | 23.32 | 669,556 | +0.19(+0.81%) |
Mar 28, 2014 | 22.90 | 23.14 | 22.86 | 23.14 | 1,638,846 | +0.27(+1.19%) |
Mar 27, 2014 | 22.72 | 22.99 | 22.70 | 22.86 | 304,209 | +0.13(+0.58%) |
Mar 26, 2014 | 23.10 | 23.14 | 22.73 | 22.73 | 813,087 | -0.29(-1.25%) |
Mar 25, 2014 | 23.11 | 23.17 | 22.90 | 23.02 | 292,526 | -0.06(-0.25%) |
Mar 24, 2014 | 23.22 | 23.22 | 22.93 | 23.08 | 337,283 | -0.09(-0.37%) |
Mar 21, 2014 | 23.24 | 23.33 | 23.10 | 23.16 | 438,627 | -0.05(-0.23%) |
Mar 20, 2014 | 22.80 | 23.27 | 22.80 | 23.22 | 485,433 | +0.37(+1.63%) |
Mar 19, 2014 | 22.96 | 23.02 | 22.71 | 22.85 | 91,043 | -0.12(-0.51%) |
Mar 18, 2014 | 22.78 | 23.00 | 22.74 | 22.96 | 319,761 | +0.23(+1.02%) |
Mar 17, 2014 | 22.44 | 22.74 | 22.44 | 22.73 | 223,291 | +0.34(+1.52%) |
Mar 14, 2014 | 22.29 | 22.47 | 22.28 | 22.39 | 151,340 | +0.05(+0.21%) |
Mar 13, 2014 | 22.50 | 22.59 | 22.23 | 22.34 | 175,226 | -0.14(-0.62%) |
Mar 12, 2014 | 22.40 | 22.48 | 22.33 | 22.48 | 144,949 | +0.01(+0.03%) |
Mar 11, 2014 | 22.51 | 22.61 | 22.42 | 22.47 | 166,046 | -0.02(-0.10%) |
Mar 10, 2014 | 22.48 | 22.53 | 22.35 | 22.50 | 98,707 | -0.07(-0.31%) |
Mar 07, 2014 | 22.74 | 22.74 | 22.47 | 22.57 | 821,592 | -0.12(-0.51%) |
Mar 06, 2014 | 22.70 | 22.74 | 22.63 | 22.68 | 235,157 | +0.07(+0.31%) |
Mar 05, 2014 | 22.66 | 22.73 | 22.60 | 22.61 | 295,539 | -0.12(-0.51%) |
Mar 04, 2014 | 22.46 | 22.75 | 22.46 | 22.73 | 200,280 | +0.43(+1.91%) |