Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.96 | 21.99 | 21.15 | 21.26 | 8,185,830 | -1.02(-4.60%) |
May 29, 2014 | 21.86 | 22.35 | 21.72 | 22.28 | 5,909,382 | +0.44(+2.03%) |
May 28, 2014 | 22.31 | 22.43 | 21.64 | 21.84 | 6,600,889 | -0.56(-2.51%) |
May 27, 2014 | 22.30 | 22.57 | 22.24 | 22.40 | 3,475,101 | +0.18(+0.83%) |
May 23, 2014 | 22.05 | 22.22 | 22.22 | 22.22 | 3,354,600 | +0.19(+0.87%) |
May 22, 2014 | 22.09 | 22.23 | 21.99 | 22.02 | 3,259,399 | +0.01(+0.05%) |
May 21, 2014 | 22.23 | 22.34 | 21.77 | 22.01 | 6,500,188 | -0.11(-0.50%) |
May 20, 2014 | 23.07 | 23.10 | 21.99 | 22.12 | 9,821,188 | -1.02(-4.42%) |
May 19, 2014 | 23.10 | 23.27 | 22.95 | 23.15 | 3,836,867 | -0.04(-0.16%) |
May 16, 2014 | 23.13 | 23.19 | 22.64 | 23.18 | 4,148,723 | -0.11(-0.48%) |
May 15, 2014 | 23.48 | 23.52 | 22.97 | 23.30 | 4,140,908 | -0.19(-0.83%) |
May 14, 2014 | 23.90 | 24.02 | 23.42 | 23.49 | 4,596,451 | -0.43(-1.81%) |
May 13, 2014 | 23.83 | 24.36 | 23.74 | 23.92 | 6,347,180 | +0.04(+0.15%) |
May 12, 2014 | 23.34 | 23.92 | 23.25 | 23.89 | 5,267,231 | +0.87(+3.77%) |
May 09, 2014 | 23.32 | 23.38 | 22.80 | 23.02 | 5,087,066 | -0.40(-1.69%) |
May 08, 2014 | 23.21 | 23.81 | 23.14 | 23.41 | 5,246,762 | +0.16(+0.67%) |
May 07, 2014 | 23.27 | 23.51 | 23.00 | 23.26 | 5,494,912 | -0.17(-0.75%) |
May 06, 2014 | 23.69 | 23.74 | 23.29 | 23.43 | 4,629,304 | -0.24(-1.01%) |
May 05, 2014 | 24.11 | 24.11 | 23.51 | 23.67 | 5,693,807 | -0.58(-2.39%) |
May 02, 2014 | 23.97 | 24.42 | 23.87 | 24.25 | 4,027,430 | +0.30(+1.27%) |
May 01, 2014 | 23.95 | 24.07 | 23.54 | 23.95 | 5,629,545 | -0.01(-0.04%) |
Apr 30, 2014 | 24.28 | 24.40 | 23.34 | 23.96 | 9,732,899 | -0.29(-1.22%) |
Apr 29, 2014 | 23.89 | 24.32 | 23.68 | 24.25 | 5,264,131 | +0.56(+2.37%) |
Apr 28, 2014 | 24.21 | 24.30 | 23.41 | 23.69 | 6,912,721 | -0.72(-2.94%) |
Apr 25, 2014 | 25.13 | 25.13 | 24.25 | 24.41 | 4,518,547 | -0.88(-3.49%) |
Apr 24, 2014 | 25.27 | 25.67 | 24.99 | 25.29 | 4,257,606 | +0.27(+1.07%) |
Apr 23, 2014 | 24.75 | 25.23 | 24.74 | 25.03 | 3,812,647 | +0.30(+1.23%) |
Apr 22, 2014 | 24.55 | 24.80 | 24.38 | 24.72 | 4,031,688 | +0.21(+0.86%) |
Apr 21, 2014 | 24.76 | 24.84 | 24.24 | 24.51 | 4,545,425 | -0.39(-1.55%) |
Apr 17, 2014 | 24.84 | 24.90 | 24.90 | 24.90 | 3,613,077 | +0.12(+0.48%) |
Apr 16, 2014 | 25.15 | 25.16 | 24.49 | 24.78 | 3,822,094 | -0.17(-0.70%) |
Apr 15, 2014 | 24.82 | 25.14 | 24.23 | 24.95 | 4,693,400 | -0.03(-0.11%) |
Apr 14, 2014 | 24.93 | 25.31 | 24.67 | 24.98 | 4,738,416 | +0.24(+0.97%) |
Apr 11, 2014 | 25.20 | 25.22 | 24.35 | 24.74 | 6,865,567 | -0.68(-2.68%) |
Apr 10, 2014 | 26.31 | 26.32 | 25.29 | 25.42 | 6,165,651 | -0.95(-3.60%) |
Apr 09, 2014 | 25.87 | 26.52 | 25.85 | 26.37 | 6,383,217 | +0.69(+2.69%) |
Apr 08, 2014 | 25.17 | 26.05 | 25.15 | 25.68 | 6,901,763 | +0.66(+2.65%) |
Apr 07, 2014 | 25.59 | 25.78 | 24.63 | 25.02 | 5,786,373 | -0.54(-2.13%) |
Apr 04, 2014 | 26.13 | 26.39 | 25.46 | 25.56 | 6,693,391 | -0.42(-1.63%) |
Apr 03, 2014 | 25.50 | 26.52 | 25.34 | 25.98 | 9,213,529 | +0.56(+2.21%) |
Apr 02, 2014 | 25.35 | 25.56 | 24.99 | 25.42 | 6,133,910 | -0.06(-0.25%) |
Apr 01, 2014 | 25.57 | 25.71 | 25.15 | 25.49 | 4,204,406 | +0.06(+0.25%) |
Mar 31, 2014 | 25.24 | 25.61 | 25.10 | 25.42 | 5,555,598 | +0.41(+1.62%) |
Mar 28, 2014 | 25.02 | 25.32 | 24.80 | 25.02 | 5,008,197 | +0.18(+0.70%) |
Mar 27, 2014 | 24.96 | 25.48 | 24.79 | 24.84 | 7,439,312 | -0.28(-1.10%) |
Mar 26, 2014 | 25.74 | 25.91 | 25.06 | 25.12 | 6,476,903 | -0.42(-1.66%) |
Mar 25, 2014 | 25.50 | 25.86 | 25.44 | 25.54 | 6,218,211 | +0.38(+1.50%) |
Mar 24, 2014 | 25.04 | 25.43 | 24.81 | 25.16 | 6,138,679 | +0.22(+0.89%) |
Mar 21, 2014 | 24.61 | 25.18 | 24.24 | 24.94 | 9,923,755 | +0.86(+3.56%) |
Mar 20, 2014 | 23.40 | 24.28 | 23.37 | 24.09 | 6,405,823 | +0.49(+2.07%) |
Mar 19, 2014 | 23.34 | 23.80 | 23.19 | 23.60 | 6,469,889 | +0.12(+0.51%) |
Mar 18, 2014 | 22.24 | 23.48 | 22.18 | 23.48 | 7,310,145 | +1.21(+5.42%) |
Mar 17, 2014 | 22.29 | 22.50 | 21.96 | 22.27 | 5,158,193 | +0.13(+0.58%) |
Mar 14, 2014 | 21.86 | 22.31 | 21.86 | 22.14 | 6,728,275 | -0.32(-1.43%) |
Mar 13, 2014 | 23.06 | 23.22 | 22.25 | 22.47 | 5,967,388 | -0.42(-1.85%) |
Mar 12, 2014 | 22.76 | 23.27 | 22.74 | 22.89 | 5,953,812 | +0.07(+0.32%) |
Mar 11, 2014 | 22.64 | 23.31 | 22.63 | 22.82 | 7,378,091 | +0.26(+1.14%) |
Mar 10, 2014 | 22.92 | 22.94 | 22.10 | 22.56 | 9,110,241 | -0.31(-1.37%) |
Mar 07, 2014 | 23.14 | 23.14 | 22.33 | 22.87 | 6,633,940 | -0.22(-0.96%) |
Mar 06, 2014 | 22.68 | 23.28 | 22.67 | 23.09 | 4,593,179 | +0.59(+2.62%) |
Mar 05, 2014 | 22.38 | 22.63 | 22.15 | 22.50 | 4,319,828 | +0.06(+0.29%) |
Mar 04, 2014 | 22.28 | 22.56 | 22.13 | 22.44 | 6,079,816 | +0.29(+1.29%) |