Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.96 | 22.08 | 21.80 | 22.03 | 899,935 | +0.11(+0.50%) |
May 29, 2014 | 22.23 | 22.24 | 21.90 | 21.92 | 549,554 | -0.22(-1.00%) |
May 28, 2014 | 22.36 | 22.48 | 21.99 | 22.14 | 652,352 | -0.37(-1.63%) |
May 27, 2014 | 22.05 | 22.52 | 22.05 | 22.50 | 531,567 | +0.61(+2.80%) |
May 23, 2014 | 22.09 | 21.89 | 21.89 | 21.89 | 438,196 | -0.19(-0.85%) |
May 22, 2014 | 21.87 | 22.10 | 21.75 | 22.08 | 302,116 | +0.20(+0.89%) |
May 21, 2014 | 21.52 | 21.92 | 21.34 | 21.88 | 968,727 | +0.45(+2.11%) |
May 20, 2014 | 21.91 | 21.91 | 21.37 | 21.43 | 851,904 | -0.60(-2.74%) |
May 19, 2014 | 21.94 | 22.06 | 21.86 | 22.04 | 418,518 | +0.08(+0.35%) |
May 16, 2014 | 21.71 | 21.98 | 21.58 | 21.96 | 736,196 | +0.22(+1.02%) |
May 15, 2014 | 21.59 | 21.82 | 21.44 | 21.74 | 918,019 | -0.03(-0.16%) |
May 14, 2014 | 22.29 | 22.39 | 21.75 | 21.77 | 1,982,945 | -0.54(-2.44%) |
May 13, 2014 | 22.66 | 22.67 | 22.29 | 22.32 | 651,221 | -0.34(-1.50%) |
May 12, 2014 | 22.44 | 22.76 | 22.27 | 22.66 | 828,981 | +0.35(+1.56%) |
May 09, 2014 | 22.29 | 22.50 | 22.01 | 22.31 | 713,148 | -0.10(-0.46%) |
May 08, 2014 | 22.11 | 22.61 | 21.92 | 22.41 | 1,115,074 | +0.28(+1.27%) |
May 07, 2014 | 22.39 | 22.52 | 21.68 | 22.13 | 1,384,009 | -0.24(-1.07%) |
May 06, 2014 | 22.99 | 23.03 | 22.18 | 22.37 | 1,135,209 | -0.71(-3.06%) |
May 05, 2014 | 23.30 | 23.41 | 22.90 | 23.07 | 748,142 | -0.34(-1.45%) |
May 02, 2014 | 23.55 | 23.84 | 23.33 | 23.41 | 833,467 | -0.12(-0.51%) |
May 01, 2014 | 23.84 | 23.90 | 23.23 | 23.53 | 1,413,224 | -0.39(-1.64%) |
Apr 30, 2014 | 24.02 | 24.02 | 23.45 | 23.93 | 1,591,916 | -0.24(-0.99%) |
Apr 29, 2014 | 24.69 | 25.54 | 24.05 | 24.16 | 3,934,534 | +1.60(+7.09%) |
Apr 28, 2014 | 22.74 | 22.96 | 22.11 | 22.56 | 2,254,307 | -0.07(-0.30%) |
Apr 25, 2014 | 22.89 | 23.03 | 22.51 | 22.63 | 1,266,220 | -0.26(-1.15%) |
Apr 24, 2014 | 23.24 | 23.24 | 22.82 | 22.90 | 619,469 | -0.26(-1.10%) |
Apr 23, 2014 | 23.22 | 23.53 | 23.14 | 23.15 | 1,094,679 | -0.02(-0.07%) |
Apr 22, 2014 | 22.79 | 23.36 | 22.72 | 23.17 | 1,418,399 | +0.42(+1.83%) |
Apr 21, 2014 | 22.93 | 23.00 | 22.64 | 22.75 | 930,125 | -0.16(-0.71%) |
Apr 17, 2014 | 22.90 | 22.91 | 22.91 | 22.91 | 677,907 | -0.02(-0.07%) |
Apr 16, 2014 | 23.35 | 23.50 | 22.77 | 22.93 | 1,339,837 | -0.20(-0.88%) |
Apr 15, 2014 | 23.05 | 23.38 | 22.85 | 23.13 | 1,132,312 | +0.19(+0.82%) |
Apr 14, 2014 | 22.45 | 23.04 | 22.32 | 22.95 | 1,440,711 | +0.75(+3.38%) |
Apr 11, 2014 | 22.48 | 22.72 | 22.04 | 22.20 | 1,727,001 | -0.55(-2.43%) |
Apr 10, 2014 | 23.57 | 23.76 | 22.59 | 22.75 | 1,449,641 | -0.89(-3.78%) |
Apr 09, 2014 | 23.47 | 23.78 | 23.41 | 23.64 | 847,141 | +0.18(+0.76%) |
Apr 08, 2014 | 22.91 | 23.53 | 22.91 | 23.47 | 846,785 | +0.45(+1.96%) |
Apr 07, 2014 | 23.29 | 23.40 | 22.91 | 23.01 | 655,249 | -0.34(-1.46%) |
Apr 04, 2014 | 24.03 | 24.16 | 23.30 | 23.36 | 933,878 | -0.49(-2.04%) |
Apr 03, 2014 | 24.10 | 24.25 | 23.67 | 23.84 | 794,242 | -0.26(-1.06%) |
Apr 02, 2014 | 24.10 | 24.18 | 23.86 | 24.10 | 834,999 | -0.02(-0.07%) |
Apr 01, 2014 | 24.34 | 24.38 | 24.10 | 24.11 | 1,515,244 | -0.20(-0.81%) |
Mar 31, 2014 | 24.13 | 24.37 | 23.87 | 24.31 | 1,511,996 | +0.27(+1.13%) |
Mar 28, 2014 | 23.91 | 24.27 | 23.91 | 24.04 | 1,215,180 | +0.11(+0.46%) |
Mar 27, 2014 | 23.80 | 24.04 | 23.75 | 23.93 | 1,167,777 | +0.10(+0.43%) |
Mar 26, 2014 | 23.70 | 24.04 | 23.64 | 23.82 | 1,571,045 | +0.25(+1.05%) |
Mar 25, 2014 | 23.80 | 23.82 | 23.42 | 23.58 | 1,814,541 | -0.07(-0.29%) |
Mar 24, 2014 | 23.47 | 23.76 | 23.40 | 23.65 | 1,162,193 | +0.14(+0.61%) |
Mar 21, 2014 | 23.72 | 23.82 | 23.41 | 23.50 | 1,597,604 | -0.04(-0.18%) |
Mar 20, 2014 | 23.43 | 23.62 | 23.21 | 23.54 | 1,728,146 | +0.08(+0.36%) |
Mar 19, 2014 | 23.61 | 23.74 | 23.25 | 23.46 | 1,222,626 | -0.24(-1.00%) |
Mar 18, 2014 | 23.36 | 23.70 | 23.25 | 23.70 | 1,223,546 | +0.32(+1.38%) |
Mar 17, 2014 | 23.18 | 23.59 | 23.07 | 23.37 | 707,951 | +0.34(+1.48%) |
Mar 14, 2014 | 22.96 | 23.14 | 22.81 | 23.03 | 1,801,864 | -0.02(-0.07%) |
Mar 13, 2014 | 23.24 | 23.25 | 22.85 | 23.05 | 678,458 | -0.16(-0.70%) |
Mar 12, 2014 | 22.91 | 23.23 | 22.69 | 23.21 | 1,204,250 | +0.20(+0.89%) |
Mar 11, 2014 | 23.31 | 23.41 | 22.91 | 23.01 | 529,585 | -0.28(-1.20%) |
Mar 10, 2014 | 23.20 | 23.32 | 23.04 | 23.29 | 728,778 | +0.03(+0.15%) |
Mar 07, 2014 | 23.10 | 23.43 | 22.96 | 23.25 | 1,204,305 | +0.36(+1.56%) |
Mar 06, 2014 | 22.93 | 22.93 | 22.60 | 22.90 | 923,683 | +0.05(+0.22%) |
Mar 05, 2014 | 22.91 | 22.96 | 22.63 | 22.85 | 665,797 | -0.12(-0.52%) |
Mar 04, 2014 | 22.41 | 23.04 | 22.40 | 22.97 | 1,466,929 | +0.83(+3.76%) |