Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.40 | 22.54 | 22.35 | 22.46 | 586,042 | +0.10(+0.45%) |
May 29, 2014 | 22.09 | 22.36 | 22.06 | 22.36 | 675,313 | +0.26(+1.19%) |
May 28, 2014 | 22.27 | 22.31 | 21.97 | 22.09 | 1,109,830 | -0.17(-0.76%) |
May 27, 2014 | 22.64 | 22.76 | 22.17 | 22.27 | 866,636 | -0.26(-1.17%) |
May 23, 2014 | 22.68 | 22.53 | 22.53 | 22.53 | 527,277 | -0.15(-0.67%) |
May 22, 2014 | 22.84 | 22.95 | 22.61 | 22.68 | 410,121 | -0.09(-0.37%) |
May 21, 2014 | 22.97 | 22.97 | 22.56 | 22.76 | 741,906 | -0.16(-0.69%) |
May 20, 2014 | 22.91 | 22.98 | 22.80 | 22.92 | 1,011,799 | +0.06(+0.27%) |
May 19, 2014 | 22.92 | 22.95 | 22.66 | 22.86 | 1,896,300 | +0.04(+0.17%) |
May 16, 2014 | 22.76 | 22.84 | 22.61 | 22.82 | 480,949 | +0.11(+0.49%) |
May 15, 2014 | 22.51 | 22.71 | 22.39 | 22.71 | 614,623 | +0.10(+0.43%) |
May 14, 2014 | 22.52 | 22.62 | 22.28 | 22.61 | 605,356 | +0.12(+0.55%) |
May 13, 2014 | 22.55 | 22.59 | 22.28 | 22.49 | 972,611 | +0.02(+0.09%) |
May 12, 2014 | 22.14 | 22.54 | 22.12 | 22.47 | 761,077 | +0.28(+1.26%) |
May 09, 2014 | 22.11 | 22.29 | 21.95 | 22.19 | 692,890 | +0.08(+0.37%) |
May 08, 2014 | 22.42 | 22.45 | 21.70 | 22.11 | 1,147,437 | -0.26(-1.18%) |
May 07, 2014 | 22.22 | 22.41 | 22.00 | 22.37 | 2,496,441 | +0.24(+1.08%) |
May 06, 2014 | 22.22 | 22.41 | 21.87 | 22.13 | 705,580 | -0.11(-0.49%) |
May 05, 2014 | 22.04 | 22.28 | 21.84 | 22.24 | 757,660 | +0.25(+1.14%) |
May 02, 2014 | 22.40 | 22.41 | 21.93 | 21.99 | 849,594 | -0.30(-1.36%) |
May 01, 2014 | 22.22 | 22.37 | 22.08 | 22.30 | 826,127 | +0.13(+0.60%) |
Apr 30, 2014 | 22.31 | 22.33 | 22.05 | 22.16 | 614,371 | -0.09(-0.41%) |
Apr 29, 2014 | 22.11 | 22.58 | 22.09 | 22.25 | 1,589,663 | +0.16(+0.74%) |
Apr 28, 2014 | 22.00 | 22.25 | 21.92 | 22.09 | 2,820,977 | +0.19(+0.87%) |
Apr 25, 2014 | 21.94 | 21.98 | 21.67 | 21.90 | 1,013,486 | -0.09(-0.40%) |
Apr 24, 2014 | 21.89 | 22.00 | 21.55 | 21.99 | 1,553,927 | +0.36(+1.67%) |
Apr 23, 2014 | 21.46 | 21.83 | 21.46 | 21.63 | 1,850,304 | +0.22(+1.01%) |
Apr 22, 2014 | 21.14 | 21.53 | 21.06 | 21.41 | 939,329 | +0.28(+1.33%) |
Apr 21, 2014 | 21.01 | 21.34 | 20.98 | 21.13 | 765,868 | +0.20(+0.98%) |
Apr 17, 2014 | 20.84 | 20.93 | 20.93 | 20.93 | 1,113,587 | +0.15(+0.71%) |
Apr 16, 2014 | 20.79 | 20.79 | 20.58 | 20.78 | 1,255,879 | +0.12(+0.59%) |
Apr 15, 2014 | 20.67 | 20.76 | 20.51 | 20.66 | 653,951 | +0.00(+0.02%) |
Apr 14, 2014 | 20.89 | 21.00 | 20.62 | 20.65 | 744,639 | -0.16(-0.78%) |
Apr 11, 2014 | 20.55 | 20.90 | 20.55 | 20.81 | 717,844 | +0.29(+1.41%) |
Apr 10, 2014 | 20.89 | 20.99 | 20.45 | 20.53 | 557,415 | -0.25(-1.22%) |
Apr 09, 2014 | 20.58 | 21.19 | 20.44 | 20.78 | 7,710,892 | +0.19(+0.90%) |
Apr 08, 2014 | 20.47 | 20.82 | 20.47 | 20.59 | 1,937,169 | +0.11(+0.56%) |
Apr 07, 2014 | 20.88 | 20.96 | 20.42 | 20.48 | 627,058 | -0.51(-2.44%) |
Apr 04, 2014 | 20.98 | 21.06 | 20.85 | 20.99 | 849,642 | +0.01(+0.04%) |
Apr 03, 2014 | 20.89 | 21.02 | 20.75 | 20.99 | 872,709 | +0.07(+0.34%) |
Apr 02, 2014 | 20.87 | 20.94 | 20.70 | 20.91 | 2,611,359 | +0.10(+0.47%) |
Apr 01, 2014 | 20.80 | 20.89 | 20.58 | 20.81 | 1,504,915 | -0.05(-0.25%) |
Mar 31, 2014 | 20.80 | 20.91 | 20.76 | 20.87 | 734,351 | -0.02(-0.09%) |
Mar 28, 2014 | 20.81 | 20.89 | 20.69 | 20.89 | 906,198 | +0.13(+0.64%) |
Mar 27, 2014 | 20.65 | 20.77 | 20.53 | 20.75 | 848,654 | +0.04(+0.18%) |
Mar 26, 2014 | 20.75 | 20.76 | 20.48 | 20.72 | 1,525,328 | +0.00(+0.02%) |
Mar 25, 2014 | 20.50 | 20.78 | 20.27 | 20.71 | 962,751 | +0.33(+1.60%) |
Mar 24, 2014 | 20.39 | 20.50 | 20.14 | 20.39 | 889,711 | -0.04(-0.19%) |
Mar 21, 2014 | 20.03 | 20.58 | 19.99 | 20.42 | 2,688,802 | +0.32(+1.57%) |
Mar 20, 2014 | 20.32 | 20.41 | 20.03 | 20.11 | 981,829 | -0.18(-0.88%) |
Mar 19, 2014 | 20.74 | 20.84 | 20.17 | 20.29 | 1,114,341 | -0.56(-2.70%) |
Mar 18, 2014 | 20.70 | 20.94 | 20.62 | 20.85 | 2,764,831 | +0.27(+1.31%) |
Mar 17, 2014 | 20.51 | 20.77 | 20.36 | 20.58 | 1,043,992 | +0.11(+0.56%) |
Mar 14, 2014 | 20.22 | 20.51 | 20.13 | 20.47 | 1,393,022 | +0.66(+3.36%) |
Mar 13, 2014 | 19.79 | 19.98 | 19.69 | 19.80 | 342,768 | -0.01(-0.04%) |
Mar 12, 2014 | 19.60 | 19.84 | 19.47 | 19.81 | 539,588 | +0.24(+1.22%) |
Mar 11, 2014 | 19.66 | 19.79 | 19.54 | 19.57 | 510,775 | -0.16(-0.79%) |
Mar 10, 2014 | 19.98 | 19.98 | 19.60 | 19.72 | 749,071 | -0.25(-1.27%) |
Mar 07, 2014 | 20.09 | 20.12 | 19.88 | 19.98 | 909,584 | +0.01(+0.04%) |
Mar 06, 2014 | 19.88 | 20.18 | 19.75 | 19.97 | 2,599,031 | +0.43(+2.22%) |
Mar 05, 2014 | 19.43 | 19.63 | 19.25 | 19.54 | 1,386,368 | +0.19(+1.00%) |
Mar 04, 2014 | 19.27 | 19.46 | 19.20 | 19.35 | 2,116,757 | +0.02(+0.08%) |