Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.59 | 23.75 | 23.59 | 23.73 | 873,628 | +0.12(+0.52%) |
May 29, 2014 | 23.68 | 23.71 | 23.46 | 23.61 | 877,553 | +0.03(+0.14%) |
May 28, 2014 | 23.47 | 23.61 | 23.44 | 23.58 | 757,909 | +0.08(+0.33%) |
May 27, 2014 | 23.52 | 23.54 | 23.31 | 23.50 | 901,102 | +0.11(+0.48%) |
May 23, 2014 | 23.45 | 23.39 | 23.39 | 23.39 | 692,076 | -0.02(-0.11%) |
May 22, 2014 | 23.19 | 23.49 | 23.12 | 23.41 | 359,894 | +0.21(+0.89%) |
May 21, 2014 | 23.32 | 23.43 | 23.15 | 23.21 | 986,446 | -0.11(-0.46%) |
May 20, 2014 | 23.12 | 23.35 | 23.11 | 23.32 | 1,149,232 | +0.20(+0.87%) |
May 19, 2014 | 23.36 | 23.40 | 23.11 | 23.12 | 1,284,775 | -0.24(-1.02%) |
May 16, 2014 | 23.21 | 23.35 | 23.15 | 23.35 | 908,976 | +0.12(+0.50%) |
May 15, 2014 | 23.15 | 23.26 | 23.00 | 23.24 | 1,421,872 | +0.08(+0.34%) |
May 14, 2014 | 23.02 | 23.35 | 22.97 | 23.16 | 996,563 | +0.17(+0.74%) |
May 13, 2014 | 22.87 | 23.01 | 22.86 | 22.99 | 1,452,913 | +0.13(+0.55%) |
May 12, 2014 | 22.88 | 22.94 | 22.79 | 22.86 | 1,182,208 | +0.08(+0.36%) |
May 09, 2014 | 22.84 | 22.94 | 22.68 | 22.78 | 1,147,221 | -0.03(-0.15%) |
May 08, 2014 | 23.41 | 23.58 | 22.78 | 22.81 | 1,738,260 | +0.00(+0.00%) |
May 07, 2014 | 22.65 | 22.87 | 22.65 | 22.81 | 1,210,227 | +0.17(+0.75%) |
May 06, 2014 | 22.84 | 22.88 | 22.59 | 22.64 | 1,230,830 | -0.21(-0.94%) |
May 05, 2014 | 22.50 | 22.97 | 22.50 | 22.86 | 1,064,649 | +0.27(+1.19%) |
May 02, 2014 | 22.94 | 22.96 | 22.51 | 22.59 | 889,860 | -0.37(-1.61%) |
May 01, 2014 | 22.70 | 23.09 | 22.68 | 22.96 | 1,355,180 | +0.19(+0.84%) |
Apr 30, 2014 | 22.79 | 22.93 | 22.68 | 22.77 | 1,106,358 | -0.00(-0.02%) |
Apr 29, 2014 | 22.84 | 22.96 | 22.76 | 22.77 | 955,777 | -0.06(-0.26%) |
Apr 28, 2014 | 22.63 | 22.88 | 22.58 | 22.83 | 985,463 | +0.23(+1.01%) |
Apr 25, 2014 | 22.52 | 22.66 | 22.48 | 22.60 | 1,351,624 | +0.06(+0.26%) |
Apr 24, 2014 | 22.64 | 22.76 | 22.50 | 22.54 | 1,250,784 | -0.01(-0.04%) |
Apr 23, 2014 | 22.43 | 22.74 | 22.43 | 22.55 | 1,327,275 | +0.04(+0.17%) |
Apr 22, 2014 | 22.35 | 22.56 | 22.31 | 22.52 | 1,287,609 | +0.21(+0.94%) |
Apr 21, 2014 | 22.34 | 22.44 | 22.14 | 22.31 | 1,016,526 | +0.01(+0.07%) |
Apr 17, 2014 | 22.46 | 22.29 | 22.29 | 22.29 | 2,457,436 | -0.20(-0.87%) |
Apr 16, 2014 | 22.31 | 22.50 | 22.26 | 22.49 | 1,588,948 | +0.30(+1.34%) |
Apr 15, 2014 | 22.05 | 22.28 | 22.05 | 22.19 | 1,541,073 | +0.14(+0.64%) |
Apr 14, 2014 | 21.99 | 22.18 | 21.89 | 22.05 | 1,168,711 | +0.22(+1.03%) |
Apr 11, 2014 | 21.84 | 22.02 | 21.78 | 21.82 | 1,093,833 | -0.09(-0.42%) |
Apr 10, 2014 | 22.14 | 22.29 | 21.83 | 21.92 | 2,914,569 | -0.06(-0.27%) |
Apr 09, 2014 | 22.12 | 22.19 | 21.85 | 21.97 | 1,217,495 | -0.10(-0.44%) |
Apr 08, 2014 | 21.97 | 22.17 | 21.85 | 22.07 | 1,037,274 | +0.07(+0.33%) |
Apr 07, 2014 | 22.07 | 22.20 | 21.97 | 22.00 | 1,092,082 | -0.08(-0.38%) |
Apr 04, 2014 | 22.32 | 22.60 | 22.05 | 22.08 | 1,159,532 | -0.09(-0.42%) |
Apr 03, 2014 | 22.10 | 22.22 | 22.07 | 22.17 | 809,670 | +0.05(+0.24%) |
Apr 02, 2014 | 22.10 | 22.15 | 21.99 | 22.12 | 1,220,763 | +0.00(+0.02%) |
Apr 01, 2014 | 22.31 | 22.38 | 21.94 | 22.12 | 1,109,176 | -0.13(-0.57%) |
Mar 31, 2014 | 21.92 | 22.33 | 21.92 | 22.24 | 1,792,849 | +0.39(+1.81%) |
Mar 28, 2014 | 22.05 | 22.05 | 21.72 | 21.85 | 956,333 | -0.10(-0.44%) |
Mar 27, 2014 | 21.67 | 22.00 | 21.61 | 21.94 | 1,056,597 | +0.28(+1.28%) |
Mar 26, 2014 | 21.78 | 21.91 | 21.65 | 21.67 | 1,001,936 | -0.10(-0.45%) |
Mar 25, 2014 | 21.93 | 22.04 | 21.74 | 21.76 | 931,081 | -0.11(-0.49%) |
Mar 24, 2014 | 21.76 | 21.98 | 21.66 | 21.87 | 863,264 | +0.17(+0.76%) |
Mar 21, 2014 | 21.79 | 21.95 | 21.64 | 21.71 | 2,078,184 | -0.01(-0.07%) |
Mar 20, 2014 | 21.82 | 21.85 | 21.67 | 21.72 | 566,592 | -0.11(-0.51%) |
Mar 19, 2014 | 22.00 | 22.07 | 21.75 | 21.83 | 920,133 | -0.15(-0.67%) |
Mar 18, 2014 | 21.94 | 22.18 | 21.88 | 21.98 | 949,795 | +0.07(+0.33%) |
Mar 17, 2014 | 21.89 | 22.06 | 21.83 | 21.91 | 893,326 | +0.05(+0.25%) |
Mar 14, 2014 | 21.71 | 21.97 | 21.59 | 21.85 | 771,633 | +0.10(+0.45%) |
Mar 13, 2014 | 21.54 | 21.80 | 21.50 | 21.75 | 986,374 | +0.29(+1.34%) |
Mar 12, 2014 | 21.39 | 21.52 | 21.36 | 21.47 | 1,434,175 | +0.00(+0.01%) |
Mar 11, 2014 | 21.64 | 21.71 | 21.41 | 21.47 | 1,038,557 | -0.18(-0.83%) |
Mar 10, 2014 | 21.57 | 21.65 | 21.52 | 21.64 | 1,063,908 | +0.05(+0.25%) |
Mar 07, 2014 | 21.56 | 21.63 | 21.38 | 21.59 | 1,081,485 | +0.06(+0.29%) |
Mar 06, 2014 | 21.65 | 21.69 | 21.43 | 21.53 | 1,122,649 | -0.11(-0.49%) |
Mar 05, 2014 | 21.64 | 21.69 | 21.49 | 21.64 | 996,438 | -0.01(-0.04%) |
Mar 04, 2014 | 21.66 | 21.80 | 21.58 | 21.64 | 1,377,206 | +0.18(+0.84%) |