Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.70 | 22.77 | 22.33 | 22.34 | 8,239,533 | -0.30(-1.33%) |
May 29, 2014 | 22.47 | 22.65 | 22.36 | 22.64 | 4,348,022 | +0.23(+1.03%) |
May 28, 2014 | 22.51 | 22.61 | 22.22 | 22.41 | 8,856,824 | -0.16(-0.71%) |
May 27, 2014 | 22.87 | 22.93 | 22.55 | 22.57 | 7,759,485 | -0.16(-0.70%) |
May 23, 2014 | 22.68 | 22.73 | 22.73 | 22.73 | 5,412,713 | +0.05(+0.22%) |
May 22, 2014 | 22.37 | 22.69 | 22.29 | 22.68 | 3,503,455 | +0.29(+1.29%) |
May 21, 2014 | 22.14 | 22.48 | 22.12 | 22.39 | 5,736,919 | +0.41(+1.85%) |
May 20, 2014 | 22.23 | 22.26 | 21.85 | 21.99 | 5,953,430 | -0.18(-0.80%) |
May 19, 2014 | 21.80 | 22.22 | 21.80 | 22.16 | 6,858,890 | +0.01(+0.04%) |
May 16, 2014 | 22.14 | 22.20 | 21.76 | 22.15 | 13,632,416 | +0.00(+0.00%) |
May 15, 2014 | 22.87 | 22.89 | 21.99 | 22.15 | 13,809,592 | -1.06(-4.58%) |
May 14, 2014 | 23.47 | 23.62 | 23.14 | 23.22 | 6,307,475 | -0.27(-1.17%) |
May 13, 2014 | 23.96 | 24.01 | 23.47 | 23.49 | 9,866,033 | -0.48(-2.00%) |
May 12, 2014 | 23.51 | 24.00 | 23.32 | 23.97 | 7,487,033 | +0.61(+2.62%) |
May 09, 2014 | 22.99 | 23.38 | 22.85 | 23.36 | 7,376,645 | +0.32(+1.38%) |
May 08, 2014 | 23.20 | 23.47 | 23.00 | 23.04 | 6,952,455 | -0.19(-0.80%) |
May 07, 2014 | 22.86 | 23.26 | 22.42 | 23.23 | 10,071,591 | +0.35(+1.51%) |
May 06, 2014 | 23.61 | 23.63 | 22.84 | 22.88 | 7,991,493 | -0.62(-2.63%) |
May 05, 2014 | 23.32 | 23.55 | 23.10 | 23.50 | 4,224,785 | -0.11(-0.45%) |
May 02, 2014 | 23.35 | 23.93 | 23.34 | 23.61 | 6,033,522 | +0.11(+0.45%) |
May 01, 2014 | 23.46 | 23.76 | 23.35 | 23.50 | 6,505,068 | +0.03(+0.11%) |
Apr 30, 2014 | 23.45 | 23.53 | 23.23 | 23.47 | 10,446,060 | -0.03(-0.11%) |
Apr 29, 2014 | 23.49 | 23.62 | 23.23 | 23.50 | 5,782,264 | +0.19(+0.80%) |
Apr 28, 2014 | 23.84 | 24.03 | 23.08 | 23.31 | 10,221,267 | -0.42(-1.79%) |
Apr 25, 2014 | 23.82 | 23.93 | 23.63 | 23.74 | 7,641,466 | -0.21(-0.89%) |
Apr 24, 2014 | 24.34 | 24.34 | 23.77 | 23.95 | 7,156,207 | -0.13(-0.55%) |
Apr 23, 2014 | 24.22 | 24.29 | 23.82 | 24.08 | 4,525,385 | -0.19(-0.80%) |
Apr 22, 2014 | 24.05 | 24.37 | 23.90 | 24.28 | 7,669,698 | +0.26(+1.07%) |
Apr 21, 2014 | 23.89 | 24.04 | 23.56 | 24.02 | 6,796,229 | +0.11(+0.48%) |
Apr 17, 2014 | 23.77 | 23.91 | 23.91 | 23.91 | 8,358,103 | +0.18(+0.75%) |
Apr 16, 2014 | 23.53 | 23.76 | 23.12 | 23.73 | 12,049,671 | +0.65(+2.80%) |
Apr 15, 2014 | 23.27 | 23.35 | 22.47 | 23.08 | 15,197,309 | +0.72(+3.20%) |
Apr 14, 2014 | 22.44 | 22.63 | 22.01 | 22.37 | 9,562,946 | +0.40(+1.81%) |
Apr 11, 2014 | 22.01 | 22.25 | 21.74 | 21.97 | 9,786,374 | -0.26(-1.15%) |
Apr 10, 2014 | 23.31 | 23.37 | 22.19 | 22.23 | 13,678,710 | -1.12(-4.81%) |
Apr 09, 2014 | 22.79 | 23.38 | 22.69 | 23.35 | 14,642,699 | +0.65(+2.88%) |
Apr 08, 2014 | 22.68 | 22.90 | 22.46 | 22.69 | 11,529,971 | +0.06(+0.27%) |
Apr 07, 2014 | 22.92 | 23.24 | 22.60 | 22.63 | 14,172,940 | -0.40(-1.73%) |
Apr 04, 2014 | 24.40 | 24.42 | 22.85 | 23.03 | 15,368,455 | -1.17(-4.82%) |
Apr 03, 2014 | 24.70 | 24.79 | 24.19 | 24.20 | 15,932,207 | -0.47(-1.90%) |
Apr 02, 2014 | 24.32 | 24.72 | 24.14 | 24.67 | 11,110,417 | +0.40(+1.64%) |
Apr 01, 2014 | 24.24 | 24.50 | 24.23 | 24.27 | 10,397,922 | +0.11(+0.44%) |
Mar 31, 2014 | 24.25 | 24.30 | 24.00 | 24.16 | 8,130,531 | +0.12(+0.52%) |
Mar 28, 2014 | 24.09 | 24.30 | 23.90 | 24.04 | 6,430,839 | +0.03(+0.11%) |
Mar 27, 2014 | 24.50 | 24.70 | 23.90 | 24.01 | 8,559,027 | -0.56(-2.27%) |
Mar 26, 2014 | 24.81 | 25.06 | 24.56 | 24.57 | 9,166,579 | -0.04(-0.14%) |
Mar 25, 2014 | 25.19 | 25.26 | 24.38 | 24.60 | 12,173,219 | -0.53(-2.11%) |
Mar 24, 2014 | 25.22 | 25.37 | 24.90 | 25.14 | 7,417,106 | -0.09(-0.35%) |
Mar 21, 2014 | 25.51 | 25.75 | 24.84 | 25.22 | 20,132,090 | +0.09(+0.35%) |
Mar 20, 2014 | 24.29 | 25.20 | 24.29 | 25.14 | 16,432,066 | +0.75(+3.08%) |
Mar 19, 2014 | 23.65 | 24.53 | 23.50 | 24.38 | 21,238,576 | +0.76(+3.22%) |
Mar 18, 2014 | 23.50 | 23.67 | 23.43 | 23.62 | 4,774,705 | +0.19(+0.79%) |
Mar 17, 2014 | 23.23 | 23.57 | 23.23 | 23.44 | 5,133,604 | +0.41(+1.77%) |
Mar 14, 2014 | 23.31 | 23.36 | 22.81 | 23.03 | 7,959,087 | -0.27(-1.14%) |
Mar 13, 2014 | 23.69 | 23.93 | 23.19 | 23.30 | 7,440,167 | -0.27(-1.16%) |
Mar 12, 2014 | 23.39 | 23.61 | 23.23 | 23.57 | 7,037,759 | -0.17(-0.71%) |
Mar 11, 2014 | 24.06 | 24.09 | 23.68 | 23.74 | 6,435,048 | -0.27(-1.10%) |
Mar 10, 2014 | 23.84 | 24.11 | 23.70 | 24.00 | 6,239,461 | +0.13(+0.56%) |
Mar 07, 2014 | 24.00 | 24.14 | 23.68 | 23.87 | 10,466,386 | +0.05(+0.22%) |
Mar 06, 2014 | 23.90 | 24.06 | 23.78 | 23.82 | 13,544,970 | +0.01(+0.04%) |
Mar 05, 2014 | 23.75 | 23.85 | 23.57 | 23.81 | 8,635,162 | +0.10(+0.41%) |
Mar 04, 2014 | 23.18 | 23.91 | 23.14 | 23.71 | 12,101,837 | +0.85(+3.71%) |