Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.49 | 23.72 | 23.47 | 23.71 | 19,343,778 | +0.24(+1.04%) |
May 29, 2014 | 23.37 | 23.53 | 23.34 | 23.47 | 12,879,875 | +0.14(+0.60%) |
May 28, 2014 | 23.28 | 23.45 | 23.27 | 23.33 | 16,271,367 | -0.02(-0.08%) |
May 27, 2014 | 23.38 | 23.41 | 23.25 | 23.34 | 17,389,596 | -0.01(-0.03%) |
May 23, 2014 | 23.34 | 23.35 | 23.35 | 23.35 | 11,992,203 | +0.10(+0.44%) |
May 22, 2014 | 23.41 | 23.45 | 23.24 | 23.25 | 11,811,608 | -0.12(-0.51%) |
May 21, 2014 | 23.45 | 23.46 | 23.25 | 23.37 | 18,453,258 | -0.01(-0.04%) |
May 20, 2014 | 23.58 | 23.59 | 23.32 | 23.38 | 24,079,904 | -0.28(-1.20%) |
May 19, 2014 | 23.81 | 23.82 | 23.63 | 23.66 | 17,602,874 | -0.12(-0.52%) |
May 16, 2014 | 23.78 | 23.90 | 23.67 | 23.78 | 23,456,392 | +0.06(+0.23%) |
May 15, 2014 | 23.56 | 23.92 | 23.55 | 23.73 | 42,109,764 | -0.59(-2.43%) |
May 14, 2014 | 24.41 | 24.41 | 24.11 | 24.32 | 18,106,728 | -0.12(-0.51%) |
May 13, 2014 | 24.45 | 24.51 | 24.39 | 24.44 | 13,975,589 | -0.00(-0.01%) |
May 12, 2014 | 24.38 | 24.47 | 24.29 | 24.44 | 19,291,922 | -0.02(-0.06%) |
May 09, 2014 | 24.25 | 24.48 | 24.25 | 24.46 | 15,854,369 | +0.16(+0.65%) |
May 08, 2014 | 24.09 | 24.35 | 24.09 | 24.30 | 15,541,479 | +0.23(+0.94%) |
May 07, 2014 | 24.04 | 24.12 | 23.94 | 24.08 | 19,660,502 | +0.03(+0.14%) |
May 06, 2014 | 24.14 | 24.16 | 24.03 | 24.04 | 17,780,644 | -0.19(-0.78%) |
May 05, 2014 | 24.30 | 24.33 | 24.20 | 24.23 | 14,896,003 | -0.15(-0.63%) |
May 02, 2014 | 24.53 | 24.58 | 24.35 | 24.38 | 18,234,990 | -0.18(-0.73%) |
May 01, 2014 | 24.57 | 24.57 | 24.40 | 24.56 | 16,537,817 | -0.00(-0.01%) |
Apr 30, 2014 | 24.53 | 24.63 | 24.50 | 24.57 | 19,727,360 | +0.01(+0.05%) |
Apr 29, 2014 | 24.61 | 24.62 | 24.52 | 24.55 | 15,163,672 | -0.03(-0.11%) |
Apr 28, 2014 | 24.30 | 24.65 | 24.30 | 24.58 | 31,001,960 | +0.35(+1.45%) |
Apr 25, 2014 | 24.14 | 24.28 | 24.05 | 24.23 | 17,509,784 | +0.10(+0.40%) |
Apr 24, 2014 | 24.09 | 24.18 | 23.95 | 24.14 | 14,106,066 | +0.08(+0.35%) |
Apr 23, 2014 | 23.98 | 24.13 | 23.91 | 24.05 | 18,780,022 | +0.15(+0.62%) |
Apr 22, 2014 | 23.89 | 23.99 | 23.85 | 23.90 | 20,866,366 | -0.01(-0.05%) |
Apr 21, 2014 | 23.86 | 23.96 | 23.79 | 23.92 | 14,876,126 | -0.02(-0.08%) |
Apr 17, 2014 | 23.76 | 23.93 | 23.93 | 23.93 | 22,597,948 | +0.14(+0.57%) |
Apr 16, 2014 | 23.83 | 23.87 | 23.74 | 23.80 | 16,339,543 | +0.10(+0.44%) |
Apr 15, 2014 | 23.74 | 23.83 | 23.56 | 23.69 | 22,479,290 | -0.15(-0.65%) |
Apr 14, 2014 | 23.71 | 23.90 | 23.67 | 23.85 | 17,442,874 | +0.27(+1.15%) |
Apr 11, 2014 | 23.66 | 23.80 | 23.53 | 23.58 | 25,888,894 | -0.12(-0.51%) |
Apr 10, 2014 | 24.02 | 24.08 | 23.62 | 23.70 | 23,837,362 | -0.33(-1.39%) |
Apr 09, 2014 | 24.10 | 24.11 | 23.82 | 24.03 | 22,272,440 | -0.06(-0.27%) |
Apr 08, 2014 | 23.76 | 24.14 | 23.67 | 24.10 | 23,972,236 | +0.27(+1.13%) |
Apr 07, 2014 | 23.80 | 23.95 | 23.76 | 23.83 | 24,904,924 | +0.00(+0.00%) |
Apr 04, 2014 | 23.91 | 24.01 | 23.81 | 23.83 | 21,963,910 | -0.05(-0.19%) |
Apr 03, 2014 | 23.79 | 23.90 | 23.73 | 23.87 | 19,599,100 | +0.09(+0.36%) |
Apr 02, 2014 | 23.60 | 23.79 | 23.53 | 23.79 | 19,721,206 | +0.13(+0.53%) |
Apr 01, 2014 | 23.66 | 23.81 | 23.59 | 23.66 | 18,717,462 | +0.10(+0.44%) |
Mar 31, 2014 | 23.53 | 23.66 | 23.43 | 23.56 | 15,165,914 | +0.13(+0.55%) |
Mar 28, 2014 | 23.47 | 23.61 | 23.35 | 23.43 | 19,049,614 | -0.04(-0.17%) |
Mar 27, 2014 | 23.54 | 23.68 | 23.44 | 23.47 | 18,091,082 | -0.03(-0.12%) |
Mar 26, 2014 | 23.76 | 23.89 | 23.49 | 23.49 | 24,987,464 | -0.20(-0.83%) |
Mar 25, 2014 | 23.69 | 23.77 | 23.47 | 23.69 | 23,952,428 | +0.03(+0.14%) |
Mar 24, 2014 | 23.49 | 23.67 | 23.46 | 23.66 | 23,617,834 | +0.20(+0.87%) |
Mar 21, 2014 | 23.39 | 23.74 | 23.25 | 23.45 | 55,745,952 | +0.22(+0.96%) |
Mar 20, 2014 | 22.81 | 23.32 | 22.76 | 23.23 | 27,997,512 | +0.31(+1.34%) |
Mar 19, 2014 | 22.98 | 23.15 | 22.81 | 22.92 | 18,655,756 | -0.12(-0.52%) |
Mar 18, 2014 | 23.01 | 23.11 | 22.95 | 23.04 | 12,770,289 | +0.03(+0.12%) |
Mar 17, 2014 | 22.90 | 23.07 | 22.81 | 23.02 | 18,754,214 | +0.12(+0.54%) |
Mar 14, 2014 | 23.01 | 23.14 | 22.89 | 22.89 | 21,476,328 | -0.20(-0.87%) |
Mar 13, 2014 | 23.33 | 23.48 | 23.09 | 23.09 | 18,862,906 | -0.18(-0.79%) |
Mar 12, 2014 | 23.07 | 23.35 | 23.06 | 23.28 | 27,993,326 | +0.19(+0.81%) |
Mar 11, 2014 | 23.03 | 23.11 | 22.87 | 23.09 | 29,209,054 | +0.15(+0.66%) |
Mar 10, 2014 | 22.97 | 22.99 | 22.82 | 22.94 | 15,660,576 | -0.05(-0.20%) |
Mar 07, 2014 | 23.10 | 23.10 | 22.92 | 22.99 | 16,400,416 | -0.04(-0.19%) |
Mar 06, 2014 | 23.02 | 23.10 | 22.91 | 23.03 | 16,598,901 | +0.02(+0.11%) |
Mar 05, 2014 | 23.16 | 23.17 | 22.94 | 23.00 | 17,835,424 | -0.10(-0.44%) |
Mar 04, 2014 | 22.99 | 23.22 | 22.96 | 23.11 | 24,528,300 | +0.31(+1.36%) |