Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.58 | 23.67 | 23.53 | 23.65 | 63,007 | +0.07(+0.32%) |
May 29, 2014 | 23.52 | 23.57 | 23.44 | 23.57 | 36,474 | +0.09(+0.39%) |
May 28, 2014 | 23.49 | 23.51 | 23.41 | 23.48 | 33,393 | +0.02(+0.07%) |
May 27, 2014 | 23.46 | 23.47 | 23.40 | 23.46 | 29,434 | +0.09(+0.39%) |
May 23, 2014 | 23.31 | 23.37 | 23.37 | 23.37 | 119,207 | +0.06(+0.27%) |
May 22, 2014 | 23.27 | 23.31 | 23.23 | 23.31 | 24,636 | +0.08(+0.33%) |
May 21, 2014 | 23.14 | 23.23 | 23.10 | 23.23 | 28,272 | +0.15(+0.65%) |
May 20, 2014 | 23.22 | 23.22 | 23.02 | 23.08 | 33,810 | -0.16(-0.67%) |
May 19, 2014 | 23.13 | 23.24 | 23.13 | 23.24 | 21,945 | +0.08(+0.33%) |
May 16, 2014 | 23.14 | 23.17 | 23.04 | 23.16 | 29,555 | +0.06(+0.28%) |
May 15, 2014 | 23.26 | 23.26 | 22.99 | 23.10 | 49,707 | -0.21(-0.89%) |
May 14, 2014 | 23.41 | 23.41 | 23.28 | 23.31 | 59,483 | -0.11(-0.46%) |
May 13, 2014 | 23.42 | 23.46 | 23.38 | 23.41 | 37,048 | +0.02(+0.07%) |
May 12, 2014 | 23.25 | 23.40 | 23.25 | 23.40 | 25,018 | +0.25(+1.07%) |
May 09, 2014 | 23.17 | 23.19 | 23.08 | 23.15 | 53,468 | +0.03(+0.12%) |
May 08, 2014 | 23.18 | 23.32 | 23.08 | 23.12 | 29,383 | -0.07(-0.30%) |
May 07, 2014 | 23.13 | 23.20 | 22.99 | 23.19 | 43,377 | +0.15(+0.65%) |
May 06, 2014 | 23.09 | 23.12 | 23.02 | 23.04 | 42,784 | -0.15(-0.64%) |
May 05, 2014 | 23.08 | 23.19 | 23.00 | 23.19 | 32,404 | +0.02(+0.09%) |
May 02, 2014 | 23.17 | 23.26 | 23.16 | 23.17 | 31,944 | +0.01(+0.03%) |
May 01, 2014 | 23.19 | 23.20 | 23.13 | 23.16 | 31,249 | -0.04(-0.15%) |
Apr 30, 2014 | 23.13 | 23.21 | 23.08 | 23.20 | 58,710 | +0.07(+0.29%) |
Apr 29, 2014 | 23.15 | 23.15 | 23.08 | 23.13 | 31,303 | +0.06(+0.28%) |
Apr 28, 2014 | 23.06 | 23.10 | 22.86 | 23.07 | 87,128 | +0.11(+0.46%) |
Apr 25, 2014 | 23.07 | 23.07 | 22.91 | 22.96 | 85,252 | -0.13(-0.56%) |
Apr 24, 2014 | 23.13 | 23.14 | 23.03 | 23.09 | 22,541 | +0.00(+0.01%) |
Apr 23, 2014 | 23.03 | 23.11 | 23.03 | 23.09 | 36,036 | -0.01(-0.04%) |
Apr 22, 2014 | 23.06 | 23.15 | 22.99 | 23.10 | 84,325 | +0.08(+0.35%) |
Apr 21, 2014 | 22.99 | 23.04 | 22.93 | 23.02 | 30,412 | +0.03(+0.12%) |
Apr 17, 2014 | 22.92 | 22.99 | 22.99 | 22.99 | 39,856 | +0.07(+0.33%) |
Apr 16, 2014 | 22.83 | 22.92 | 22.80 | 22.92 | 31,623 | +0.23(+1.02%) |
Apr 15, 2014 | 22.63 | 22.74 | 22.45 | 22.69 | 21,573 | +0.11(+0.48%) |
Apr 14, 2014 | 22.78 | 22.78 | 22.42 | 22.58 | 53,539 | +0.17(+0.74%) |
Apr 11, 2014 | 22.51 | 22.60 | 22.36 | 22.41 | 37,439 | -0.19(-0.85%) |
Apr 10, 2014 | 22.99 | 23.01 | 22.57 | 22.60 | 61,075 | -0.35(-1.54%) |
Apr 09, 2014 | 22.87 | 22.98 | 22.78 | 22.96 | 27,313 | +0.17(+0.76%) |
Apr 08, 2014 | 22.69 | 22.81 | 22.69 | 22.78 | 27,372 | +0.03(+0.14%) |
Apr 07, 2014 | 22.93 | 22.93 | 22.69 | 22.75 | 63,168 | -0.22(-0.97%) |
Apr 04, 2014 | 23.29 | 23.30 | 22.92 | 22.97 | 48,682 | -0.20(-0.88%) |
Apr 03, 2014 | 23.20 | 23.21 | 23.12 | 23.18 | 50,943 | +0.00(+0.01%) |
Apr 02, 2014 | 23.11 | 23.17 | 23.07 | 23.17 | 48,425 | +0.12(+0.50%) |
Apr 01, 2014 | 23.03 | 23.06 | 22.98 | 23.06 | 25,622 | +0.10(+0.43%) |
Mar 31, 2014 | 23.01 | 23.02 | 22.89 | 22.96 | 68,346 | +0.11(+0.47%) |
Mar 28, 2014 | 22.78 | 22.91 | 22.78 | 22.85 | 26,632 | +0.14(+0.60%) |
Mar 27, 2014 | 22.73 | 22.77 | 22.62 | 22.72 | 41,928 | -0.04(-0.16%) |
Mar 26, 2014 | 22.96 | 22.96 | 22.75 | 22.75 | 46,088 | -0.12(-0.51%) |
Mar 25, 2014 | 22.80 | 22.88 | 22.75 | 22.87 | 39,849 | +0.07(+0.29%) |
Mar 24, 2014 | 22.89 | 22.90 | 22.67 | 22.80 | 22,806 | -0.02(-0.11%) |
Mar 21, 2014 | 22.96 | 23.01 | 22.82 | 22.83 | 38,270 | -0.03(-0.14%) |
Mar 20, 2014 | 22.65 | 22.86 | 22.65 | 22.86 | 25,268 | +0.14(+0.60%) |
Mar 19, 2014 | 22.82 | 22.85 | 22.58 | 22.72 | 47,921 | -0.08(-0.34%) |
Mar 18, 2014 | 22.69 | 22.82 | 22.69 | 22.80 | 35,797 | +0.18(+0.81%) |
Mar 17, 2014 | 22.54 | 22.66 | 22.54 | 22.62 | 22,788 | +0.17(+0.77%) |
Mar 14, 2014 | 22.44 | 22.54 | 22.42 | 22.45 | 18,783 | -0.03(-0.15%) |
Mar 13, 2014 | 22.77 | 22.77 | 22.43 | 22.48 | 43,198 | -0.13(-0.59%) |
Mar 12, 2014 | 22.58 | 22.69 | 22.58 | 22.61 | 23,366 | -0.08(-0.36%) |
Mar 11, 2014 | 22.84 | 22.85 | 22.65 | 22.69 | 18,009 | -0.11(-0.47%) |
Mar 10, 2014 | 22.79 | 22.80 | 22.69 | 22.80 | 22,168 | +0.00(+0.02%) |
Mar 07, 2014 | 22.89 | 22.89 | 22.76 | 22.80 | 344,852 | +0.01(+0.05%) |
Mar 06, 2014 | 22.78 | 22.81 | 22.77 | 22.79 | 8,886 | +0.07(+0.30%) |
Mar 05, 2014 | 22.94 | 22.94 | 22.70 | 22.72 | 38,864 | -0.04(-0.19%) |
Mar 04, 2014 | 22.65 | 22.82 | 22.65 | 22.76 | 91,340 | +0.35(+1.55%) |