Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.90 | 21.94 | 21.10 | 21.20 | 8,206,472 | -1.02(-4.60%) |
May 29, 2014 | 21.80 | 22.30 | 21.66 | 22.22 | 5,924,283 | +0.44(+2.03%) |
May 28, 2014 | 22.25 | 22.37 | 21.59 | 21.78 | 6,617,534 | -0.56(-2.51%) |
May 27, 2014 | 22.24 | 22.51 | 22.19 | 22.34 | 3,483,864 | +0.18(+0.83%) |
May 23, 2014 | 21.99 | 22.16 | 22.16 | 22.16 | 3,363,059 | +0.19(+0.87%) |
May 22, 2014 | 22.03 | 22.18 | 21.94 | 21.97 | 3,267,618 | +0.01(+0.05%) |
May 21, 2014 | 22.18 | 22.29 | 21.72 | 21.96 | 6,516,579 | -0.11(-0.50%) |
May 20, 2014 | 23.02 | 23.04 | 21.93 | 22.07 | 9,845,953 | -1.02(-4.42%) |
May 19, 2014 | 23.04 | 23.21 | 22.90 | 23.09 | 3,846,542 | -0.04(-0.16%) |
May 16, 2014 | 23.07 | 23.13 | 22.58 | 23.13 | 4,159,185 | -0.11(-0.48%) |
May 15, 2014 | 23.42 | 23.46 | 22.91 | 23.24 | 4,151,350 | -0.19(-0.83%) |
May 14, 2014 | 23.84 | 23.96 | 23.36 | 23.43 | 4,608,041 | -0.43(-1.81%) |
May 13, 2014 | 23.77 | 24.29 | 23.68 | 23.86 | 6,363,185 | +0.04(+0.15%) |
May 12, 2014 | 23.28 | 23.86 | 23.19 | 23.83 | 5,280,513 | +0.87(+3.77%) |
May 09, 2014 | 23.26 | 23.32 | 22.74 | 22.96 | 5,099,893 | -0.39(-1.69%) |
May 08, 2014 | 23.15 | 23.75 | 23.08 | 23.36 | 5,259,992 | +0.16(+0.67%) |
May 07, 2014 | 23.21 | 23.45 | 22.94 | 23.20 | 5,508,768 | -0.17(-0.75%) |
May 06, 2014 | 23.63 | 23.68 | 23.24 | 23.37 | 4,640,977 | -0.24(-1.01%) |
May 05, 2014 | 24.05 | 24.05 | 23.45 | 23.61 | 5,708,164 | -0.58(-2.39%) |
May 02, 2014 | 23.91 | 24.36 | 23.81 | 24.19 | 4,037,586 | +0.30(+1.27%) |
May 01, 2014 | 23.89 | 24.01 | 23.48 | 23.89 | 5,643,741 | -0.01(-0.04%) |
Apr 30, 2014 | 24.22 | 24.34 | 23.28 | 23.90 | 9,757,441 | -0.29(-1.21%) |
Apr 29, 2014 | 23.83 | 24.26 | 23.62 | 24.19 | 5,277,405 | +0.56(+2.37%) |
Apr 28, 2014 | 24.15 | 24.24 | 23.35 | 23.63 | 6,930,152 | -0.72(-2.94%) |
Apr 25, 2014 | 25.06 | 25.06 | 24.19 | 24.35 | 4,529,941 | -0.88(-3.49%) |
Apr 24, 2014 | 25.20 | 25.61 | 24.93 | 25.23 | 4,268,342 | +0.27(+1.07%) |
Apr 23, 2014 | 24.69 | 25.16 | 24.68 | 24.96 | 3,822,261 | +0.30(+1.23%) |
Apr 22, 2014 | 24.49 | 24.74 | 24.32 | 24.66 | 4,041,854 | +0.21(+0.86%) |
Apr 21, 2014 | 24.70 | 24.78 | 24.18 | 24.45 | 4,556,887 | -0.39(-1.55%) |
Apr 17, 2014 | 24.78 | 24.83 | 24.83 | 24.83 | 3,622,188 | +0.12(+0.48%) |
Apr 16, 2014 | 25.08 | 25.10 | 24.43 | 24.71 | 3,831,732 | -0.17(-0.70%) |
Apr 15, 2014 | 24.76 | 25.07 | 24.17 | 24.89 | 4,705,235 | -0.03(-0.11%) |
Apr 14, 2014 | 24.87 | 25.25 | 24.60 | 24.92 | 4,750,364 | +0.24(+0.97%) |
Apr 11, 2014 | 25.14 | 25.16 | 24.29 | 24.68 | 6,882,879 | -0.68(-2.68%) |
Apr 10, 2014 | 26.24 | 26.26 | 25.23 | 25.36 | 6,181,198 | -0.95(-3.60%) |
Apr 09, 2014 | 25.81 | 26.45 | 25.78 | 26.30 | 6,399,313 | +0.69(+2.69%) |
Apr 08, 2014 | 25.11 | 25.98 | 25.08 | 25.61 | 6,919,166 | +0.66(+2.65%) |
Apr 07, 2014 | 25.52 | 25.72 | 24.57 | 24.95 | 5,800,963 | -0.54(-2.13%) |
Apr 04, 2014 | 26.06 | 26.32 | 25.39 | 25.50 | 6,710,269 | -0.42(-1.63%) |
Apr 03, 2014 | 25.43 | 26.45 | 25.27 | 25.92 | 9,236,762 | +0.56(+2.21%) |
Apr 02, 2014 | 25.28 | 25.50 | 24.93 | 25.36 | 6,149,377 | -0.06(-0.25%) |
Apr 01, 2014 | 25.50 | 25.64 | 25.08 | 25.42 | 4,215,007 | +0.06(+0.25%) |
Mar 31, 2014 | 25.17 | 25.54 | 25.04 | 25.36 | 5,569,607 | +0.40(+1.62%) |
Mar 28, 2014 | 24.95 | 25.26 | 24.73 | 24.95 | 5,020,826 | +0.17(+0.70%) |
Mar 27, 2014 | 24.90 | 25.41 | 24.72 | 24.78 | 7,458,071 | -0.28(-1.10%) |
Mar 26, 2014 | 25.68 | 25.84 | 25.00 | 25.05 | 6,493,235 | -0.42(-1.66%) |
Mar 25, 2014 | 25.43 | 25.80 | 25.37 | 25.48 | 6,233,890 | +0.38(+1.50%) |
Mar 24, 2014 | 24.98 | 25.37 | 24.75 | 25.10 | 6,154,158 | +0.22(+0.89%) |
Mar 21, 2014 | 24.55 | 25.12 | 24.18 | 24.88 | 9,948,779 | +0.85(+3.56%) |
Mar 20, 2014 | 23.34 | 24.22 | 23.31 | 24.03 | 6,421,976 | +0.49(+2.07%) |
Mar 19, 2014 | 23.28 | 23.74 | 23.14 | 23.54 | 6,486,203 | +0.12(+0.51%) |
Mar 18, 2014 | 22.18 | 23.42 | 22.12 | 23.42 | 7,328,578 | +1.20(+5.42%) |
Mar 17, 2014 | 22.23 | 22.44 | 21.90 | 22.22 | 5,171,200 | +0.13(+0.58%) |
Mar 14, 2014 | 21.80 | 22.26 | 21.80 | 22.09 | 6,745,241 | -0.32(-1.43%) |
Mar 13, 2014 | 23.00 | 23.16 | 22.20 | 22.41 | 5,982,435 | -0.42(-1.85%) |
Mar 12, 2014 | 22.70 | 23.21 | 22.68 | 22.83 | 5,968,825 | +0.07(+0.32%) |
Mar 11, 2014 | 22.58 | 23.25 | 22.57 | 22.76 | 7,396,696 | +0.26(+1.14%) |
Mar 10, 2014 | 22.86 | 22.88 | 22.04 | 22.50 | 9,133,213 | -0.31(-1.37%) |
Mar 07, 2014 | 23.08 | 23.08 | 22.27 | 22.81 | 6,650,668 | -0.22(-0.96%) |
Mar 06, 2014 | 22.62 | 23.22 | 22.61 | 23.03 | 4,604,762 | +0.59(+2.62%) |
Mar 05, 2014 | 22.33 | 22.57 | 22.10 | 22.45 | 4,330,721 | +0.06(+0.29%) |
Mar 04, 2014 | 22.23 | 22.50 | 22.08 | 22.38 | 6,095,147 | +0.28(+1.29%) |