Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.59 | 23.85 | 23.50 | 23.83 | 8,289,655 | +0.18(+0.76%) |
May 29, 2014 | 23.65 | 23.67 | 23.48 | 23.65 | 2,202,338 | +0.04(+0.17%) |
May 28, 2014 | 23.57 | 23.67 | 23.40 | 23.61 | 2,492,869 | +0.04(+0.17%) |
May 27, 2014 | 23.54 | 23.69 | 23.54 | 23.57 | 2,440,369 | +0.06(+0.26%) |
May 23, 2014 | 23.58 | 23.51 | 23.51 | 23.51 | 2,044,100 | +0.06(+0.26%) |
May 22, 2014 | 23.31 | 23.52 | 23.29 | 23.45 | 1,704,457 | +0.05(+0.21%) |
May 21, 2014 | 23.60 | 23.64 | 23.28 | 23.40 | 1,890,720 | -0.08(-0.34%) |
May 20, 2014 | 23.54 | 23.62 | 23.41 | 23.48 | 2,129,562 | -0.06(-0.25%) |
May 19, 2014 | 23.62 | 23.68 | 23.44 | 23.54 | 2,381,298 | -0.06(-0.25%) |
May 16, 2014 | 23.28 | 23.63 | 23.28 | 23.60 | 3,183,093 | +0.26(+1.11%) |
May 15, 2014 | 23.44 | 23.44 | 23.09 | 23.34 | 3,608,822 | -0.11(-0.47%) |
May 14, 2014 | 23.46 | 23.66 | 23.36 | 23.45 | 3,128,376 | -0.04(-0.17%) |
May 13, 2014 | 23.72 | 23.87 | 23.41 | 23.49 | 3,072,424 | -0.23(-0.97%) |
May 12, 2014 | 23.71 | 23.78 | 23.57 | 23.72 | 2,989,508 | +0.09(+0.38%) |
May 09, 2014 | 23.50 | 23.64 | 23.28 | 23.63 | 3,536,430 | +0.18(+0.77%) |
May 08, 2014 | 23.44 | 23.66 | 23.38 | 23.45 | 3,305,290 | +0.04(+0.17%) |
May 07, 2014 | 23.09 | 23.44 | 23.02 | 23.41 | 3,489,653 | +0.39(+1.69%) |
May 06, 2014 | 23.12 | 23.20 | 22.93 | 23.02 | 2,289,085 | -0.19(-0.82%) |
May 05, 2014 | 23.03 | 23.28 | 22.94 | 23.21 | 2,160,350 | +0.04(+0.17%) |
May 02, 2014 | 23.05 | 23.27 | 22.95 | 23.17 | 3,139,292 | +0.08(+0.35%) |
May 01, 2014 | 22.95 | 23.14 | 22.75 | 23.09 | 3,518,191 | +0.12(+0.52%) |
Apr 30, 2014 | 22.82 | 22.99 | 22.69 | 22.97 | 3,675,013 | +0.04(+0.17%) |
Apr 29, 2014 | 22.98 | 22.98 | 22.71 | 22.93 | 3,580,714 | +0.11(+0.48%) |
Apr 28, 2014 | 22.78 | 22.83 | 22.57 | 22.82 | 3,585,051 | +0.14(+0.62%) |
Apr 25, 2014 | 22.83 | 22.94 | 22.60 | 22.68 | 2,537,262 | -0.13(-0.57%) |
Apr 24, 2014 | 22.84 | 22.84 | 22.69 | 22.81 | 2,277,055 | +0.03(+0.13%) |
Apr 23, 2014 | 22.89 | 22.90 | 22.69 | 22.78 | 4,679,499 | -0.12(-0.52%) |
Apr 22, 2014 | 22.79 | 22.95 | 22.67 | 22.90 | 5,931,825 | +0.06(+0.26%) |
Apr 21, 2014 | 22.81 | 22.94 | 22.73 | 22.84 | 3,700,298 | +0.03(+0.13%) |
Apr 17, 2014 | 22.61 | 22.81 | 22.81 | 22.81 | 6,210,300 | +0.09(+0.40%) |
Apr 16, 2014 | 22.50 | 22.74 | 22.40 | 22.72 | 3,655,088 | +0.28(+1.25%) |
Apr 15, 2014 | 22.32 | 22.45 | 22.17 | 22.44 | 5,394,167 | +0.11(+0.49%) |
Apr 14, 2014 | 22.21 | 22.36 | 22.03 | 22.33 | 5,126,807 | +0.26(+1.18%) |
Apr 11, 2014 | 21.95 | 22.22 | 21.93 | 22.07 | 5,362,579 | -0.18(-0.81%) |
Apr 10, 2014 | 22.39 | 22.46 | 22.14 | 22.25 | 6,284,917 | -0.17(-0.76%) |
Apr 09, 2014 | 22.37 | 22.42 | 22.18 | 22.42 | 4,340,986 | +0.12(+0.54%) |
Apr 08, 2014 | 22.24 | 22.37 | 22.17 | 22.30 | 5,083,532 | +0.01(+0.04%) |
Apr 07, 2014 | 22.16 | 22.41 | 22.11 | 22.29 | 4,631,604 | +0.10(+0.45%) |
Apr 04, 2014 | 22.13 | 22.30 | 22.02 | 22.19 | 5,097,244 | +0.22(+1.00%) |
Apr 03, 2014 | 22.00 | 22.03 | 21.73 | 21.97 | 6,651,926 | -0.04(-0.18%) |
Apr 02, 2014 | 22.07 | 22.09 | 21.91 | 22.01 | 3,132,035 | -0.01(-0.05%) |
Apr 01, 2014 | 22.04 | 22.04 | 21.76 | 22.02 | 6,459,021 | +0.02(+0.09%) |
Mar 31, 2014 | 21.93 | 22.10 | 21.67 | 22.00 | 4,584,813 | +0.12(+0.55%) |
Mar 28, 2014 | 21.70 | 21.95 | 21.66 | 21.88 | 2,834,601 | +0.27(+1.25%) |
Mar 27, 2014 | 21.40 | 21.65 | 21.31 | 21.61 | 2,243,140 | +0.16(+0.75%) |
Mar 26, 2014 | 21.86 | 21.90 | 21.45 | 21.45 | 3,534,029 | -0.36(-1.65%) |
Mar 25, 2014 | 21.62 | 21.91 | 21.49 | 21.81 | 3,922,554 | +0.32(+1.49%) |
Mar 24, 2014 | 21.89 | 21.92 | 21.47 | 21.49 | 5,176,145 | -0.24(-1.10%) |
Mar 21, 2014 | 21.83 | 21.96 | 21.66 | 21.73 | 8,779,074 | +0.04(+0.18%) |
Mar 20, 2014 | 21.68 | 21.76 | 21.44 | 21.69 | 4,498,196 | -0.06(-0.28%) |
Mar 19, 2014 | 22.14 | 22.40 | 21.66 | 21.75 | 4,300,012 | -0.46(-2.07%) |
Mar 18, 2014 | 22.00 | 22.35 | 22.00 | 22.21 | 4,552,574 | +0.01(+0.05%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.13 | 22.20 | 5,677,929 | +0.00(+0.00%) |
Mar 14, 2014 | 22.24 | 22.40 | 22.19 | 22.20 | 6,364,984 | -0.06(-0.27%) |
Mar 13, 2014 | 22.32 | 22.38 | 22.15 | 22.26 | 5,900,355 | -0.09(-0.40%) |
Mar 12, 2014 | 22.15 | 22.36 | 22.07 | 22.35 | 5,366,113 | +0.27(+1.22%) |
Mar 11, 2014 | 22.06 | 22.14 | 21.97 | 22.08 | 4,385,475 | +0.08(+0.36%) |
Mar 10, 2014 | 22.08 | 22.18 | 21.82 | 22.00 | 3,862,265 | -0.13(-0.59%) |
Mar 07, 2014 | 22.24 | 22.26 | 21.90 | 22.13 | 3,788,608 | -0.10(-0.45%) |
Mar 06, 2014 | 22.41 | 22.47 | 22.18 | 22.23 | 4,659,175 | -0.13(-0.58%) |
Mar 05, 2014 | 22.42 | 22.45 | 22.12 | 22.36 | 4,639,916 | -0.06(-0.27%) |
Mar 04, 2014 | 22.27 | 22.46 | 22.26 | 22.42 | 6,056,427 | +0.36(+1.63%) |