Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.94 | 22.09 | 21.92 | 21.94 | 1,193,993 | -0.04(-0.20%) |
May 29, 2014 | 21.95 | 22.00 | 21.77 | 21.99 | 946,461 | +0.06(+0.29%) |
May 28, 2014 | 21.64 | 21.99 | 21.44 | 21.93 | 1,890,446 | +0.24(+1.10%) |
May 27, 2014 | 21.66 | 21.77 | 21.57 | 21.69 | 1,617,064 | +0.11(+0.52%) |
May 23, 2014 | 21.61 | 21.57 | 21.57 | 21.57 | 1,995,927 | -0.04(-0.17%) |
May 22, 2014 | 21.67 | 21.76 | 21.52 | 21.61 | 1,012,697 | -0.09(-0.43%) |
May 21, 2014 | 21.82 | 21.89 | 21.34 | 21.71 | 3,221,737 | -0.12(-0.55%) |
May 20, 2014 | 21.98 | 22.10 | 21.79 | 21.82 | 1,659,089 | -0.11(-0.51%) |
May 19, 2014 | 22.14 | 22.31 | 21.87 | 21.94 | 1,765,375 | -0.29(-1.33%) |
May 16, 2014 | 21.94 | 22.24 | 21.85 | 22.23 | 1,670,050 | +0.26(+1.17%) |
May 15, 2014 | 22.08 | 22.16 | 21.55 | 21.98 | 3,260,231 | -0.09(-0.40%) |
May 14, 2014 | 22.23 | 22.36 | 22.01 | 22.06 | 1,654,533 | -0.18(-0.79%) |
May 13, 2014 | 22.31 | 22.46 | 22.18 | 22.24 | 1,621,453 | -0.02(-0.08%) |
May 12, 2014 | 22.14 | 22.28 | 22.09 | 22.26 | 2,466,624 | +0.22(+1.00%) |
May 09, 2014 | 22.08 | 22.23 | 21.99 | 22.04 | 1,640,677 | -0.04(-0.17%) |
May 08, 2014 | 22.03 | 22.19 | 21.98 | 22.08 | 1,313,196 | +0.01(+0.03%) |
May 07, 2014 | 21.87 | 22.13 | 21.78 | 22.07 | 1,550,367 | +0.21(+0.95%) |
May 06, 2014 | 21.89 | 21.94 | 21.72 | 21.86 | 1,502,421 | +0.01(+0.06%) |
May 05, 2014 | 21.49 | 21.93 | 21.42 | 21.85 | 1,534,106 | +0.11(+0.49%) |
May 02, 2014 | 21.30 | 21.75 | 21.23 | 21.74 | 1,950,399 | +0.39(+1.82%) |
May 01, 2014 | 21.44 | 21.44 | 21.05 | 21.35 | 1,555,471 | -0.06(-0.26%) |
Apr 30, 2014 | 21.50 | 21.56 | 21.37 | 21.41 | 1,805,811 | -0.09(-0.41%) |
Apr 29, 2014 | 21.71 | 21.71 | 21.38 | 21.50 | 1,507,267 | -0.12(-0.55%) |
Apr 28, 2014 | 21.35 | 21.81 | 21.32 | 21.62 | 1,985,030 | +0.28(+1.31%) |
Apr 25, 2014 | 21.35 | 21.57 | 21.28 | 21.34 | 1,726,856 | -0.04(-0.20%) |
Apr 24, 2014 | 21.29 | 21.51 | 21.09 | 21.38 | 1,039,377 | +0.16(+0.76%) |
Apr 23, 2014 | 21.40 | 21.42 | 21.15 | 21.22 | 1,414,882 | -0.16(-0.75%) |
Apr 22, 2014 | 21.21 | 21.39 | 21.01 | 21.38 | 1,295,522 | +0.16(+0.76%) |
Apr 21, 2014 | 21.16 | 21.36 | 21.06 | 21.22 | 996,544 | +0.05(+0.23%) |
Apr 17, 2014 | 21.20 | 21.17 | 21.17 | 21.17 | 6,484,919 | -0.09(-0.44%) |
Apr 16, 2014 | 21.35 | 21.35 | 21.08 | 21.26 | 2,260,161 | -0.06(-0.26%) |
Apr 15, 2014 | 21.01 | 21.33 | 21.01 | 21.32 | 2,226,161 | +0.30(+1.45%) |
Apr 14, 2014 | 21.16 | 21.21 | 20.88 | 21.02 | 1,801,551 | -0.05(-0.24%) |
Apr 11, 2014 | 20.96 | 21.14 | 20.90 | 21.07 | 1,984,827 | -0.01(-0.06%) |
Apr 10, 2014 | 21.13 | 21.46 | 20.98 | 21.08 | 2,068,996 | +0.00(+0.00%) |
Apr 09, 2014 | 21.29 | 21.31 | 20.94 | 21.08 | 1,011,012 | -0.20(-0.96%) |
Apr 08, 2014 | 21.10 | 21.36 | 21.01 | 21.28 | 1,656,076 | +0.24(+1.12%) |
Apr 07, 2014 | 20.83 | 21.15 | 20.81 | 21.05 | 2,195,394 | +0.24(+1.13%) |
Apr 04, 2014 | 20.77 | 21.16 | 20.69 | 20.81 | 2,415,666 | +0.20(+0.96%) |
Apr 03, 2014 | 20.58 | 20.70 | 20.42 | 20.61 | 2,605,155 | -0.28(-1.34%) |
Apr 02, 2014 | 20.91 | 20.99 | 20.76 | 20.89 | 1,507,995 | +0.01(+0.06%) |
Apr 01, 2014 | 21.25 | 21.28 | 20.74 | 20.88 | 2,565,287 | -0.40(-1.86%) |
Mar 31, 2014 | 21.08 | 21.32 | 20.87 | 21.28 | 1,626,530 | +0.28(+1.33%) |
Mar 28, 2014 | 20.86 | 21.12 | 20.85 | 21.00 | 930,634 | +0.24(+1.16%) |
Mar 27, 2014 | 20.78 | 20.85 | 20.56 | 20.76 | 2,092,172 | -0.04(-0.18%) |
Mar 26, 2014 | 21.09 | 21.14 | 20.72 | 20.79 | 1,336,809 | -0.26(-1.24%) |
Mar 25, 2014 | 21.01 | 21.14 | 20.86 | 21.05 | 908,750 | +0.10(+0.47%) |
Mar 24, 2014 | 21.10 | 21.18 | 20.76 | 20.95 | 1,080,915 | -0.07(-0.32%) |
Mar 21, 2014 | 20.59 | 21.05 | 20.53 | 21.02 | 2,705,346 | +0.48(+2.35%) |
Mar 20, 2014 | 20.58 | 20.66 | 20.38 | 20.54 | 1,465,863 | -0.12(-0.60%) |
Mar 19, 2014 | 21.32 | 21.49 | 20.65 | 20.66 | 1,656,490 | -0.61(-2.86%) |
Mar 18, 2014 | 21.32 | 21.35 | 21.17 | 21.27 | 1,340,724 | +0.04(+0.17%) |
Mar 17, 2014 | 21.30 | 21.33 | 21.22 | 21.23 | 1,363,313 | -0.01(-0.06%) |
Mar 14, 2014 | 21.14 | 21.50 | 21.14 | 21.25 | 1,380,178 | +0.00(+0.00%) |
Mar 13, 2014 | 21.46 | 21.47 | 21.25 | 21.25 | 1,459,928 | -0.20(-0.92%) |
Mar 12, 2014 | 21.38 | 21.63 | 21.38 | 21.44 | 1,331,349 | +0.01(+0.06%) |
Mar 11, 2014 | 21.06 | 21.45 | 21.06 | 21.43 | 1,350,669 | +0.32(+1.53%) |
Mar 10, 2014 | 20.80 | 21.14 | 20.80 | 21.11 | 2,169,306 | -0.06(-0.26%) |
Mar 07, 2014 | 21.61 | 21.61 | 21.04 | 21.16 | 2,043,976 | -0.54(-2.48%) |
Mar 06, 2014 | 21.88 | 21.88 | 21.52 | 21.70 | 1,853,501 | -0.20(-0.91%) |
Mar 05, 2014 | 22.32 | 22.34 | 21.84 | 21.90 | 1,406,306 | -0.33(-1.51%) |
Mar 04, 2014 | 22.52 | 22.54 | 22.17 | 22.24 | 1,546,200 | -0.13(-0.58%) |