Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.96 | 24.18 | 23.92 | 24.00 | 7,754,694 | +0.01(+0.04%) |
May 29, 2014 | 24.00 | 24.13 | 23.71 | 24.00 | 4,522,791 | +0.01(+0.04%) |
May 28, 2014 | 23.54 | 24.08 | 23.52 | 23.99 | 6,108,022 | +0.51(+2.16%) |
May 27, 2014 | 23.49 | 23.59 | 23.38 | 23.48 | 4,156,005 | +0.07(+0.31%) |
May 23, 2014 | 23.01 | 23.41 | 23.41 | 23.41 | 4,906,876 | +0.45(+1.98%) |
May 22, 2014 | 22.79 | 22.99 | 22.78 | 22.95 | 2,062,711 | +0.16(+0.72%) |
May 21, 2014 | 22.68 | 22.88 | 22.64 | 22.79 | 3,871,133 | +0.15(+0.64%) |
May 20, 2014 | 22.77 | 22.86 | 22.50 | 22.64 | 4,122,270 | -0.15(-0.68%) |
May 19, 2014 | 22.33 | 22.88 | 22.28 | 22.80 | 4,309,392 | +0.46(+2.07%) |
May 16, 2014 | 22.47 | 22.51 | 22.15 | 22.34 | 5,417,237 | -0.14(-0.61%) |
May 15, 2014 | 22.56 | 22.63 | 22.21 | 22.47 | 5,977,780 | -0.14(-0.60%) |
May 14, 2014 | 22.63 | 22.66 | 22.42 | 22.61 | 7,949,104 | -0.06(-0.28%) |
May 13, 2014 | 22.60 | 22.75 | 22.44 | 22.67 | 5,829,521 | +0.04(+0.16%) |
May 12, 2014 | 22.20 | 22.66 | 22.20 | 22.63 | 5,460,086 | +0.53(+2.38%) |
May 09, 2014 | 22.14 | 22.18 | 21.80 | 22.11 | 4,402,842 | -0.09(-0.41%) |
May 08, 2014 | 21.86 | 22.35 | 21.86 | 22.20 | 7,238,802 | +0.24(+1.07%) |
May 07, 2014 | 22.04 | 22.14 | 21.65 | 21.96 | 6,455,989 | +0.00(+0.00%) |
May 06, 2014 | 22.09 | 22.14 | 21.88 | 21.96 | 6,806,363 | -0.05(-0.25%) |
May 05, 2014 | 21.84 | 22.06 | 21.67 | 22.02 | 4,807,787 | +0.07(+0.33%) |
May 02, 2014 | 22.13 | 22.14 | 21.77 | 21.94 | 6,625,712 | -0.14(-0.62%) |
May 01, 2014 | 21.94 | 22.35 | 21.94 | 22.08 | 6,337,622 | +0.15(+0.66%) |
Apr 30, 2014 | 21.98 | 22.10 | 21.74 | 21.94 | 5,411,437 | -0.02(-0.08%) |
Apr 29, 2014 | 21.68 | 21.98 | 21.43 | 21.95 | 4,992,503 | +0.32(+1.47%) |
Apr 28, 2014 | 21.82 | 21.94 | 21.33 | 21.64 | 5,382,555 | -0.10(-0.46%) |
Apr 25, 2014 | 21.83 | 22.17 | 21.65 | 21.74 | 5,508,146 | -0.29(-1.32%) |
Apr 24, 2014 | 22.08 | 22.19 | 21.34 | 22.03 | 9,213,433 | +0.17(+0.79%) |
Apr 23, 2014 | 22.13 | 22.14 | 21.56 | 21.85 | 8,588,614 | +0.14(+0.63%) |
Apr 22, 2014 | 21.47 | 21.83 | 21.45 | 21.72 | 5,746,976 | +0.31(+1.44%) |
Apr 21, 2014 | 21.36 | 21.43 | 21.11 | 21.41 | 5,479,361 | +0.09(+0.43%) |
Apr 17, 2014 | 21.48 | 21.32 | 21.32 | 21.32 | 6,902,880 | -0.05(-0.21%) |
Apr 16, 2014 | 20.97 | 21.38 | 20.82 | 21.36 | 8,111,534 | +0.58(+2.79%) |
Apr 15, 2014 | 20.77 | 21.07 | 20.36 | 20.78 | 9,498,699 | +0.35(+1.73%) |
Apr 14, 2014 | 20.96 | 21.01 | 20.28 | 20.43 | 8,208,130 | -0.22(-1.06%) |
Apr 11, 2014 | 20.96 | 21.23 | 20.58 | 20.65 | 9,117,729 | -0.34(-1.64%) |
Apr 10, 2014 | 22.00 | 22.01 | 20.96 | 20.99 | 10,411,924 | -0.93(-4.22%) |
Apr 09, 2014 | 21.42 | 21.98 | 21.30 | 21.92 | 7,721,094 | +0.58(+2.72%) |
Apr 08, 2014 | 21.33 | 21.44 | 20.77 | 21.34 | 10,068,565 | +0.07(+0.34%) |
Apr 07, 2014 | 21.60 | 21.86 | 21.12 | 21.26 | 8,047,428 | -0.34(-1.60%) |
Apr 04, 2014 | 21.93 | 22.01 | 21.51 | 21.61 | 6,325,652 | -0.18(-0.83%) |
Apr 03, 2014 | 21.86 | 22.05 | 21.61 | 21.79 | 4,896,170 | -0.05(-0.25%) |
Apr 02, 2014 | 21.79 | 22.19 | 21.73 | 21.84 | 10,136,350 | +0.12(+0.54%) |
Apr 01, 2014 | 21.54 | 21.73 | 21.48 | 21.73 | 6,198,305 | +0.30(+1.40%) |
Mar 31, 2014 | 21.15 | 21.49 | 21.13 | 21.43 | 5,014,482 | +0.41(+1.94%) |
Mar 28, 2014 | 21.00 | 21.47 | 20.92 | 21.02 | 6,287,788 | +0.00(+0.00%) |
Mar 27, 2014 | 21.23 | 21.23 | 20.67 | 21.02 | 6,581,795 | -0.25(-1.19%) |
Mar 26, 2014 | 21.62 | 21.66 | 21.24 | 21.27 | 5,638,665 | -0.24(-1.10%) |
Mar 25, 2014 | 21.33 | 21.62 | 21.31 | 21.51 | 4,372,489 | +0.30(+1.41%) |
Mar 24, 2014 | 21.22 | 21.39 | 20.92 | 21.21 | 6,113,491 | +0.17(+0.82%) |
Mar 21, 2014 | 21.86 | 21.88 | 21.04 | 21.04 | 13,671,619 | -0.64(-2.93%) |
Mar 20, 2014 | 21.50 | 21.68 | 21.41 | 21.67 | 6,159,444 | +0.10(+0.46%) |
Mar 19, 2014 | 21.70 | 21.82 | 21.41 | 21.57 | 6,581,339 | -0.12(-0.54%) |
Mar 18, 2014 | 21.79 | 21.94 | 21.67 | 21.69 | 7,487,219 | -0.07(-0.33%) |
Mar 17, 2014 | 21.86 | 21.88 | 21.55 | 21.76 | 7,162,404 | +0.05(+0.25%) |
Mar 14, 2014 | 21.41 | 21.90 | 21.27 | 21.71 | 9,033,212 | +0.29(+1.36%) |
Mar 13, 2014 | 21.74 | 21.76 | 21.32 | 21.42 | 8,915,346 | -0.27(-1.26%) |
Mar 12, 2014 | 21.71 | 21.92 | 21.53 | 21.69 | 8,829,766 | +0.11(+0.50%) |
Mar 11, 2014 | 21.42 | 21.80 | 21.26 | 21.58 | 8,210,008 | +0.16(+0.76%) |
Mar 10, 2014 | 21.00 | 21.48 | 20.96 | 21.42 | 8,758,621 | +0.45(+2.16%) |
Mar 07, 2014 | 21.11 | 21.12 | 20.76 | 20.96 | 7,786,914 | -0.02(-0.09%) |
Mar 06, 2014 | 20.98 | 21.19 | 20.90 | 20.98 | 8,076,436 | +0.08(+0.39%) |
Mar 05, 2014 | 20.80 | 21.08 | 20.72 | 20.90 | 8,220,391 | +0.18(+0.88%) |
Mar 04, 2014 | 20.60 | 20.87 | 20.49 | 20.72 | 11,498,523 | +0.52(+2.56%) |