Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.72 | 23.72 | 23.33 | 23.53 | 464,556 | -0.21(-0.89%) |
May 29, 2014 | 23.72 | 23.76 | 23.54 | 23.74 | 293,311 | +0.13(+0.53%) |
May 28, 2014 | 23.72 | 23.73 | 23.54 | 23.62 | 374,350 | -0.16(-0.69%) |
May 27, 2014 | 23.44 | 23.80 | 23.33 | 23.78 | 560,656 | +0.63(+2.74%) |
May 23, 2014 | 23.10 | 23.15 | 23.15 | 23.15 | 677,930 | -0.06(-0.24%) |
May 22, 2014 | 23.01 | 23.23 | 23.01 | 23.20 | 157,646 | +0.19(+0.81%) |
May 21, 2014 | 22.91 | 23.10 | 22.90 | 23.02 | 353,577 | +0.12(+0.51%) |
May 20, 2014 | 23.16 | 23.16 | 22.77 | 22.90 | 372,949 | -0.35(-1.49%) |
May 19, 2014 | 23.30 | 23.38 | 23.15 | 23.25 | 257,518 | -0.08(-0.33%) |
May 16, 2014 | 23.10 | 23.38 | 23.00 | 23.32 | 317,187 | +0.23(+0.99%) |
May 15, 2014 | 23.40 | 23.47 | 22.91 | 23.09 | 393,836 | -0.36(-1.55%) |
May 14, 2014 | 23.53 | 23.57 | 23.27 | 23.46 | 275,948 | -0.06(-0.28%) |
May 13, 2014 | 23.63 | 23.73 | 23.40 | 23.52 | 565,917 | -0.14(-0.60%) |
May 12, 2014 | 23.66 | 23.71 | 23.52 | 23.66 | 700,915 | +0.10(+0.44%) |
May 09, 2014 | 23.41 | 23.65 | 23.33 | 23.56 | 360,953 | +0.11(+0.48%) |
May 08, 2014 | 23.47 | 23.80 | 23.35 | 23.45 | 528,201 | -0.00(-0.02%) |
May 07, 2014 | 23.80 | 23.82 | 23.45 | 23.45 | 936,531 | -0.31(-1.33%) |
May 06, 2014 | 24.01 | 24.01 | 23.57 | 23.77 | 623,319 | -0.14(-0.60%) |
May 05, 2014 | 23.92 | 24.16 | 23.71 | 23.91 | 1,136,822 | +0.15(+0.64%) |
May 02, 2014 | 22.56 | 23.86 | 22.54 | 23.76 | 1,988,501 | +1.42(+6.38%) |
May 01, 2014 | 22.03 | 22.42 | 21.90 | 22.33 | 1,656,407 | +0.26(+1.19%) |
Apr 30, 2014 | 21.88 | 22.10 | 21.56 | 22.07 | 812,240 | +0.09(+0.39%) |
Apr 29, 2014 | 21.99 | 22.03 | 21.82 | 21.98 | 763,560 | +0.06(+0.30%) |
Apr 28, 2014 | 21.71 | 21.93 | 21.52 | 21.92 | 545,943 | +0.34(+1.56%) |
Apr 25, 2014 | 21.77 | 21.78 | 21.35 | 21.58 | 796,301 | -0.22(-0.99%) |
Apr 24, 2014 | 21.79 | 21.88 | 21.62 | 21.80 | 377,864 | +0.02(+0.08%) |
Apr 23, 2014 | 21.52 | 21.86 | 21.44 | 21.78 | 462,309 | +0.27(+1.26%) |
Apr 22, 2014 | 21.63 | 21.63 | 21.40 | 21.51 | 458,636 | -0.09(-0.44%) |
Apr 21, 2014 | 21.58 | 21.62 | 21.41 | 21.60 | 359,747 | -0.02(-0.08%) |
Apr 17, 2014 | 21.65 | 21.62 | 21.62 | 21.62 | 487,627 | -0.01(-0.04%) |
Apr 16, 2014 | 21.73 | 21.73 | 21.48 | 21.63 | 513,716 | +0.04(+0.18%) |
Apr 15, 2014 | 21.29 | 21.66 | 21.16 | 21.59 | 539,949 | +0.36(+1.71%) |
Apr 14, 2014 | 21.22 | 21.40 | 21.13 | 21.23 | 344,813 | +0.07(+0.35%) |
Apr 11, 2014 | 21.27 | 21.31 | 21.07 | 21.16 | 870,280 | -0.27(-1.27%) |
Apr 10, 2014 | 21.66 | 21.71 | 21.39 | 21.43 | 299,612 | -0.25(-1.17%) |
Apr 09, 2014 | 21.53 | 21.69 | 21.36 | 21.68 | 623,812 | +0.19(+0.90%) |
Apr 08, 2014 | 21.54 | 21.79 | 21.43 | 21.49 | 701,330 | -0.06(-0.28%) |
Apr 07, 2014 | 21.98 | 22.01 | 21.47 | 21.55 | 586,330 | -0.51(-2.31%) |
Apr 04, 2014 | 22.32 | 22.35 | 22.04 | 22.06 | 703,168 | -0.08(-0.35%) |
Apr 03, 2014 | 22.02 | 22.19 | 21.98 | 22.13 | 703,124 | +0.10(+0.45%) |
Apr 02, 2014 | 21.69 | 22.07 | 21.63 | 22.04 | 640,812 | +0.35(+1.61%) |
Apr 01, 2014 | 21.78 | 22.04 | 21.64 | 21.69 | 659,793 | -0.05(-0.24%) |
Mar 31, 2014 | 21.35 | 21.80 | 21.35 | 21.74 | 507,809 | +0.47(+2.23%) |
Mar 28, 2014 | 21.25 | 21.33 | 21.20 | 21.26 | 332,351 | +0.09(+0.43%) |
Mar 27, 2014 | 21.43 | 21.56 | 21.00 | 21.17 | 605,360 | -0.28(-1.29%) |
Mar 26, 2014 | 21.19 | 21.55 | 21.12 | 21.45 | 2,005,696 | +0.35(+1.66%) |
Mar 25, 2014 | 21.23 | 21.32 | 21.02 | 21.10 | 1,677,643 | -0.03(-0.12%) |
Mar 24, 2014 | 21.60 | 21.63 | 21.02 | 21.13 | 556,108 | -0.36(-1.67%) |
Mar 21, 2014 | 21.28 | 21.72 | 21.26 | 21.48 | 1,070,619 | +0.19(+0.91%) |
Mar 20, 2014 | 21.40 | 21.40 | 21.14 | 21.29 | 449,815 | -0.09(-0.40%) |
Mar 19, 2014 | 21.23 | 21.63 | 21.23 | 21.38 | 743,279 | +0.10(+0.49%) |
Mar 18, 2014 | 21.01 | 21.29 | 20.92 | 21.27 | 513,742 | +0.30(+1.44%) |
Mar 17, 2014 | 20.92 | 21.25 | 20.90 | 20.97 | 689,475 | +0.12(+0.58%) |
Mar 14, 2014 | 21.17 | 21.22 | 20.78 | 20.85 | 554,330 | -0.41(-1.95%) |
Mar 13, 2014 | 21.69 | 21.69 | 21.16 | 21.26 | 296,259 | -0.34(-1.58%) |
Mar 12, 2014 | 21.31 | 21.67 | 21.18 | 21.60 | 486,415 | +0.21(+0.99%) |
Mar 11, 2014 | 21.83 | 21.83 | 21.30 | 21.39 | 727,197 | -0.42(-1.94%) |
Mar 10, 2014 | 22.02 | 22.03 | 21.69 | 21.82 | 560,393 | -0.20(-0.90%) |
Mar 07, 2014 | 22.22 | 22.32 | 21.94 | 22.01 | 474,365 | -0.16(-0.72%) |
Mar 06, 2014 | 22.62 | 22.66 | 22.16 | 22.17 | 514,741 | -0.32(-1.40%) |
Mar 05, 2014 | 22.31 | 22.51 | 22.15 | 22.49 | 406,260 | +0.20(+0.91%) |
Mar 04, 2014 | 22.04 | 22.34 | 22.01 | 22.29 | 271,038 | +0.38(+1.71%) |