Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.81 | 22.81 | 22.64 | 22.69 | 20,930 | -0.09(-0.39%) |
May 29, 2014 | 22.74 | 22.81 | 22.64 | 22.78 | 33,382 | +0.09(+0.39%) |
May 28, 2014 | 22.66 | 22.70 | 22.64 | 22.69 | 97,539 | +0.01(+0.03%) |
May 27, 2014 | 22.66 | 22.70 | 22.57 | 22.68 | 42,451 | +0.02(+0.10%) |
May 23, 2014 | 22.81 | 22.66 | 22.66 | 22.66 | 28,707 | -0.10(-0.42%) |
May 22, 2014 | 22.71 | 22.76 | 22.64 | 22.76 | 9,804 | +0.12(+0.52%) |
May 21, 2014 | 22.56 | 22.68 | 22.56 | 22.64 | 25,897 | +0.07(+0.33%) |
May 20, 2014 | 22.61 | 22.64 | 22.56 | 22.56 | 66,103 | -0.08(-0.36%) |
May 19, 2014 | 22.62 | 22.70 | 22.61 | 22.64 | 70,191 | +0.07(+0.29%) |
May 16, 2014 | 22.64 | 22.67 | 22.56 | 22.58 | 14,047 | +0.07(+0.33%) |
May 15, 2014 | 22.65 | 22.65 | 22.50 | 22.51 | 58,232 | -0.12(-0.55%) |
May 14, 2014 | 22.59 | 22.67 | 22.53 | 22.63 | 34,482 | +0.02(+0.08%) |
May 13, 2014 | 22.60 | 22.63 | 22.53 | 22.61 | 4,961 | +0.11(+0.51%) |
May 12, 2014 | 22.56 | 22.60 | 22.50 | 22.50 | 46,361 | -0.08(-0.36%) |
May 09, 2014 | 22.56 | 22.58 | 22.49 | 22.58 | 5,997 | -0.05(-0.23%) |
May 08, 2014 | 22.56 | 22.66 | 22.56 | 22.63 | 24,622 | +0.23(+1.02%) |
May 07, 2014 | 22.37 | 22.45 | 22.37 | 22.40 | 8,843 | +0.04(+0.16%) |
May 06, 2014 | 22.35 | 22.39 | 22.34 | 22.37 | 25,571 | +0.13(+0.60%) |
May 05, 2014 | 22.25 | 22.32 | 22.21 | 22.23 | 28,377 | -0.04(-0.17%) |
May 02, 2014 | 22.20 | 22.28 | 22.20 | 22.27 | 5,874 | +0.10(+0.43%) |
May 01, 2014 | 22.16 | 22.26 | 22.14 | 22.17 | 16,344 | +0.04(+0.17%) |
Apr 30, 2014 | 22.19 | 22.24 | 22.13 | 22.14 | 15,560 | +0.04(+0.17%) |
Apr 29, 2014 | 22.17 | 22.19 | 22.10 | 22.10 | 11,385 | -0.04(-0.17%) |
Apr 28, 2014 | 22.12 | 22.14 | 22.06 | 22.14 | 30,124 | +0.13(+0.60%) |
Apr 25, 2014 | 22.10 | 22.10 | 22.00 | 22.01 | 47,781 | -0.06(-0.27%) |
Apr 24, 2014 | 22.09 | 22.12 | 22.06 | 22.07 | 8,617 | -0.01(-0.06%) |
Apr 23, 2014 | 22.07 | 22.08 | 22.01 | 22.08 | 33,139 | -0.04(-0.20%) |
Apr 22, 2014 | 22.09 | 22.12 | 22.07 | 22.12 | 15,774 | -0.05(-0.23%) |
Apr 21, 2014 | 22.17 | 22.17 | 22.03 | 22.17 | 40,529 | +0.00(+0.00%) |
Apr 17, 2014 | 22.15 | 22.17 | 22.17 | 22.17 | 59,320 | +0.04(+0.20%) |
Apr 16, 2014 | 22.12 | 22.15 | 22.08 | 22.13 | 16,918 | +0.11(+0.50%) |
Apr 15, 2014 | 22.13 | 22.13 | 22.00 | 22.02 | 12,277 | -0.17(-0.76%) |
Apr 14, 2014 | 22.18 | 22.22 | 22.08 | 22.19 | 23,480 | +0.00(+0.00%) |
Apr 11, 2014 | 22.20 | 22.26 | 22.16 | 22.19 | 51,023 | -0.01(-0.03%) |
Apr 10, 2014 | 22.24 | 22.26 | 22.16 | 22.20 | 121,161 | +0.03(+0.13%) |
Apr 09, 2014 | 22.18 | 22.20 | 22.09 | 22.17 | 54,539 | +0.04(+0.17%) |
Apr 08, 2014 | 22.11 | 22.18 | 22.09 | 22.13 | 81,963 | +0.20(+0.93%) |
Apr 07, 2014 | 21.96 | 21.98 | 21.88 | 21.93 | 28,754 | +0.06(+0.25%) |
Apr 04, 2014 | 21.92 | 21.94 | 21.87 | 21.87 | 6,496 | +0.12(+0.54%) |
Apr 03, 2014 | 21.81 | 21.81 | 21.71 | 21.76 | 42,761 | -0.05(-0.24%) |
Apr 02, 2014 | 21.82 | 21.88 | 21.78 | 21.81 | 26,799 | -0.07(-0.34%) |
Apr 01, 2014 | 21.84 | 21.89 | 21.79 | 21.88 | 9,377 | +0.09(+0.40%) |
Mar 31, 2014 | 21.84 | 21.90 | 21.78 | 21.79 | 38,204 | +0.09(+0.43%) |
Mar 28, 2014 | 21.87 | 21.87 | 21.65 | 21.70 | 23,107 | +0.01(+0.04%) |
Mar 27, 2014 | 21.61 | 21.70 | 21.54 | 21.69 | 23,690 | +0.16(+0.75%) |
Mar 26, 2014 | 21.51 | 21.57 | 21.51 | 21.53 | 17,675 | +0.05(+0.24%) |
Mar 25, 2014 | 21.46 | 21.54 | 21.43 | 21.48 | 36,660 | +0.06(+0.27%) |
Mar 24, 2014 | 21.35 | 21.42 | 21.29 | 21.42 | 33,063 | +0.11(+0.52%) |
Mar 21, 2014 | 21.38 | 21.40 | 21.30 | 21.31 | 18,890 | -0.01(-0.03%) |
Mar 20, 2014 | 21.24 | 21.39 | 21.24 | 21.31 | 69,056 | -0.07(-0.31%) |
Mar 19, 2014 | 21.49 | 21.55 | 21.33 | 21.38 | 76,406 | -0.08(-0.37%) |
Mar 18, 2014 | 21.40 | 21.50 | 21.40 | 21.46 | 61,614 | +0.03(+0.13%) |
Mar 17, 2014 | 21.42 | 21.49 | 21.37 | 21.43 | 353,061 | +0.09(+0.41%) |
Mar 14, 2014 | 21.33 | 21.42 | 21.29 | 21.34 | 42,542 | +0.10(+0.45%) |
Mar 13, 2014 | 21.41 | 21.44 | 21.23 | 21.25 | 62,866 | -0.06(-0.28%) |
Mar 12, 2014 | 21.34 | 21.35 | 21.18 | 21.31 | 59,945 | +0.00(+0.00%) |
Mar 11, 2014 | 21.44 | 21.44 | 21.23 | 21.31 | 224,342 | -0.08(-0.37%) |
Mar 10, 2014 | 21.44 | 21.45 | 21.34 | 21.39 | 23,773 | -0.02(-0.10%) |
Mar 07, 2014 | 21.48 | 21.48 | 21.35 | 21.41 | 25,192 | -0.07(-0.32%) |
Mar 06, 2014 | 21.42 | 21.56 | 21.39 | 21.48 | 1,118,001 | +0.13(+0.62%) |
Mar 05, 2014 | 21.38 | 21.39 | 21.33 | 21.34 | 51,434 | -0.01(-0.03%) |
Mar 04, 2014 | 21.31 | 21.35 | 21.27 | 21.35 | 47,942 | +0.17(+0.82%) |