Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.95 | 22.97 | 22.69 | 22.89 | 3,076,293 | -0.10(-0.44%) |
May 29, 2014 | 22.78 | 22.99 | 22.55 | 22.99 | 2,619,777 | +0.25(+1.11%) |
May 28, 2014 | 22.76 | 22.81 | 22.50 | 22.74 | 2,249,010 | -0.03(-0.15%) |
May 27, 2014 | 23.10 | 23.14 | 22.60 | 22.77 | 2,984,000 | -0.36(-1.56%) |
May 23, 2014 | 22.94 | 23.13 | 23.13 | 23.13 | 4,572,441 | +0.14(+0.61%) |
May 22, 2014 | 22.86 | 23.04 | 22.68 | 22.99 | 1,659,119 | +0.16(+0.71%) |
May 21, 2014 | 22.48 | 22.87 | 22.44 | 22.83 | 3,353,863 | +0.46(+2.04%) |
May 20, 2014 | 22.33 | 22.49 | 22.21 | 22.37 | 2,589,380 | -0.02(-0.08%) |
May 19, 2014 | 22.47 | 22.62 | 22.37 | 22.39 | 1,557,542 | -0.03(-0.15%) |
May 16, 2014 | 22.66 | 22.70 | 22.28 | 22.42 | 3,233,283 | -0.29(-1.26%) |
May 15, 2014 | 22.91 | 22.94 | 22.38 | 22.71 | 3,942,951 | -0.22(-0.96%) |
May 14, 2014 | 22.71 | 23.08 | 22.71 | 22.93 | 3,609,869 | +0.17(+0.74%) |
May 13, 2014 | 22.73 | 23.64 | 22.56 | 22.76 | 5,213,606 | +0.07(+0.30%) |
May 12, 2014 | 22.25 | 22.70 | 22.25 | 22.69 | 13,530,457 | +0.55(+2.47%) |
May 09, 2014 | 22.60 | 22.61 | 21.99 | 22.15 | 10,934,519 | -0.25(-1.13%) |
May 08, 2014 | 23.00 | 23.04 | 22.21 | 22.40 | 6,452,524 | -0.60(-2.62%) |
May 07, 2014 | 23.05 | 23.11 | 22.86 | 23.00 | 5,644,364 | +0.11(+0.47%) |
May 06, 2014 | 23.13 | 23.17 | 22.79 | 22.89 | 3,245,978 | -0.11(-0.49%) |
May 05, 2014 | 22.96 | 23.06 | 22.84 | 23.01 | 2,414,883 | -0.02(-0.10%) |
May 02, 2014 | 22.96 | 23.19 | 22.93 | 23.03 | 1,819,628 | +0.05(+0.22%) |
May 01, 2014 | 22.91 | 22.98 | 22.83 | 22.98 | 7,308,644 | +0.03(+0.15%) |
Apr 30, 2014 | 23.01 | 23.09 | 22.81 | 22.95 | 6,476,529 | -0.18(-0.78%) |
Apr 29, 2014 | 23.05 | 23.41 | 23.02 | 23.13 | 3,732,893 | +0.23(+1.01%) |
Apr 28, 2014 | 22.86 | 22.92 | 22.77 | 22.89 | 4,367,435 | +0.13(+0.57%) |
Apr 25, 2014 | 22.84 | 22.87 | 22.59 | 22.77 | 3,121,467 | -0.21(-0.91%) |
Apr 24, 2014 | 22.98 | 23.18 | 22.91 | 22.97 | 3,971,432 | +0.02(+0.10%) |
Apr 23, 2014 | 22.83 | 23.05 | 22.75 | 22.95 | 2,891,489 | +0.19(+0.84%) |
Apr 22, 2014 | 22.76 | 22.79 | 22.58 | 22.76 | 2,861,093 | +0.02(+0.10%) |
Apr 21, 2014 | 22.71 | 22.78 | 22.66 | 22.74 | 4,732,574 | -0.14(-0.59%) |
Apr 17, 2014 | 22.57 | 22.87 | 22.87 | 22.87 | 6,149,360 | +0.36(+1.60%) |
Apr 16, 2014 | 22.57 | 22.80 | 22.43 | 22.51 | 5,095,259 | +0.07(+0.30%) |
Apr 15, 2014 | 22.19 | 22.51 | 22.14 | 22.44 | 5,676,154 | +0.19(+0.86%) |
Apr 14, 2014 | 22.30 | 22.46 | 22.12 | 22.25 | 3,996,074 | +0.08(+0.36%) |
Apr 11, 2014 | 22.45 | 22.62 | 22.10 | 22.17 | 4,720,611 | -0.38(-1.67%) |
Apr 10, 2014 | 22.68 | 22.79 | 22.51 | 22.55 | 3,085,614 | -0.26(-1.16%) |
Apr 09, 2014 | 22.52 | 22.83 | 22.44 | 22.82 | 3,443,115 | +0.30(+1.32%) |
Apr 08, 2014 | 22.21 | 22.66 | 22.21 | 22.52 | 4,822,392 | +0.33(+1.50%) |
Apr 07, 2014 | 22.24 | 22.39 | 22.12 | 22.19 | 4,715,027 | -0.17(-0.78%) |
Apr 04, 2014 | 22.35 | 22.67 | 22.26 | 22.36 | 3,682,276 | +0.16(+0.71%) |
Apr 03, 2014 | 22.02 | 22.29 | 21.94 | 22.20 | 3,200,071 | +0.23(+1.02%) |
Apr 02, 2014 | 21.63 | 22.05 | 21.59 | 21.98 | 3,850,646 | +0.32(+1.48%) |
Apr 01, 2014 | 21.66 | 21.77 | 21.52 | 21.66 | 2,189,182 | +0.06(+0.29%) |
Mar 31, 2014 | 21.51 | 21.63 | 21.38 | 21.59 | 3,366,307 | +0.17(+0.79%) |
Mar 28, 2014 | 21.45 | 21.53 | 21.32 | 21.43 | 5,530,452 | +0.10(+0.48%) |
Mar 27, 2014 | 21.16 | 21.62 | 21.09 | 21.32 | 8,615,495 | +0.34(+1.61%) |
Mar 26, 2014 | 21.22 | 21.35 | 20.95 | 20.99 | 2,651,657 | -0.08(-0.40%) |
Mar 25, 2014 | 21.15 | 21.18 | 20.91 | 21.07 | 2,591,256 | +0.02(+0.08%) |
Mar 24, 2014 | 21.04 | 21.18 | 20.89 | 21.05 | 2,572,038 | +0.08(+0.38%) |
Mar 21, 2014 | 20.85 | 21.06 | 20.83 | 20.98 | 4,436,268 | +0.16(+0.78%) |
Mar 20, 2014 | 20.42 | 20.87 | 20.30 | 20.81 | 4,197,735 | +0.33(+1.59%) |
Mar 19, 2014 | 20.62 | 20.84 | 20.36 | 20.49 | 4,888,667 | -0.02(-0.11%) |
Mar 18, 2014 | 20.29 | 20.59 | 20.27 | 20.51 | 3,314,018 | +0.21(+1.03%) |
Mar 17, 2014 | 20.17 | 20.33 | 20.03 | 20.30 | 2,062,875 | +0.15(+0.75%) |
Mar 14, 2014 | 19.97 | 20.21 | 19.96 | 20.15 | 3,404,795 | +0.07(+0.34%) |
Mar 13, 2014 | 20.29 | 20.35 | 19.97 | 20.08 | 2,605,996 | +0.01(+0.05%) |
Mar 12, 2014 | 20.14 | 20.15 | 19.78 | 20.07 | 4,807,981 | -0.32(-1.58%) |
Mar 11, 2014 | 20.58 | 20.74 | 20.32 | 20.39 | 3,643,517 | -0.36(-1.74%) |
Mar 10, 2014 | 20.72 | 20.85 | 20.45 | 20.76 | 4,049,616 | -0.04(-0.19%) |
Mar 07, 2014 | 20.72 | 20.91 | 20.66 | 20.79 | 3,127,935 | +0.07(+0.32%) |
Mar 06, 2014 | 20.57 | 20.91 | 20.38 | 20.73 | 7,550,415 | +0.22(+1.06%) |
Mar 05, 2014 | 20.49 | 20.58 | 20.35 | 20.51 | 3,990,222 | +0.03(+0.16%) |
Mar 04, 2014 | 20.62 | 20.66 | 20.41 | 20.48 | 4,467,384 | +0.02(+0.08%) |