Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.49 | 22.50 | 22.44 | 22.50 | 3,763 | -0.01(-0.04%) |
May 29, 2014 | 22.57 | 22.58 | 22.51 | 22.51 | 4,925 | +0.02(+0.09%) |
May 28, 2014 | 22.48 | 22.49 | 22.48 | 22.49 | 1,170 | +0.19(+0.85%) |
May 27, 2014 | 22.30 | 22.30 | 22.25 | 22.30 | 1,613 | +0.00(+0.00%) |
May 26, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 3,694 | +0.00(+0.00%) |
May 23, 2014 | 22.30 | 22.30 | 22.29 | 22.30 | 5,423 | +0.00(+0.00%) |
May 22, 2014 | 22.33 | 22.33 | 22.30 | 22.30 | 1,454 | -0.05(-0.22%) |
May 21, 2014 | 22.35 | 22.35 | 22.35 | 22.35 | 1,536 | -0.11(-0.49%) |
May 20, 2014 | 22.42 | 22.47 | 22.40 | 22.46 | 6,752 | -0.02(-0.09%) |
May 16, 2014 | 22.48 | 22.48 | 22.48 | 0 | +0.05(+0.22%) | |
May 15, 2014 | 22.43 | 22.50 | 22.42 | 22.43 | 3,727 | +0.07(+0.31%) |
May 14, 2014 | 22.28 | 22.36 | 22.28 | 22.36 | 1,454 | +0.18(+0.81%) |
May 13, 2014 | 22.17 | 22.19 | 22.17 | 22.18 | 9,761 | +0.09(+0.41%) |
May 12, 2014 | 22.10 | 22.11 | 22.09 | 22.09 | 8,491 | -0.08(-0.36%) |
May 09, 2014 | 22.13 | 22.17 | 22.13 | 22.17 | 2,419 | +0.01(+0.05%) |
May 08, 2014 | 22.16 | 22.16 | 22.11 | 22.16 | 3,622 | +0.03(+0.14%) |
May 07, 2014 | 22.14 | 22.16 | 22.10 | 22.13 | 3,389 | -0.02(-0.09%) |
May 06, 2014 | 22.11 | 22.15 | 22.09 | 22.15 | 3,631 | +0.04(+0.18%) |
May 05, 2014 | 22.19 | 22.19 | 22.11 | 22.11 | 7,332 | +0.00(+0.00%) |
May 02, 2014 | 22.08 | 22.11 | 22.03 | 22.11 | 4,453 | +0.02(+0.09%) |
May 01, 2014 | 22.00 | 22.11 | 22.00 | 22.09 | 4,758 | +0.09(+0.41%) |
Apr 30, 2014 | 21.98 | 22.00 | 21.97 | 22.00 | 2,949 | +0.06(+0.27%) |
Apr 29, 2014 | 21.91 | 21.95 | 21.91 | 21.94 | 5,983 | +0.05(+0.23%) |
Apr 28, 2014 | 21.92 | 22.00 | 21.89 | 21.89 | 1,774 | -0.17(-0.77%) |
Apr 25, 2014 | 22.05 | 22.06 | 22.05 | 22.06 | 6,483 | +0.06(+0.27%) |
Apr 24, 2014 | 21.99 | 22.01 | 21.99 | 22.00 | 1,778 | -0.03(-0.14%) |
Apr 23, 2014 | 22.04 | 22.04 | 22.02 | 22.03 | 3,202 | +0.01(+0.05%) |
Apr 22, 2014 | 22.02 | 22.02 | 22.02 | 22.02 | 1,061 | -0.07(-0.32%) |
Apr 21, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 512 | +0.05(+0.23%) |
Apr 17, 2014 | 22.04 | 22.04 | 22.04 | 0 | -0.07(-0.32%) | |
Apr 16, 2014 | 22.07 | 22.11 | 22.07 | 22.11 | 7,852 | +0.03(+0.14%) |
Apr 15, 2014 | 22.01 | 22.09 | 22.01 | 22.08 | 3,403 | +0.07(+0.32%) |
Apr 14, 2014 | 22.02 | 22.02 | 22.00 | 22.01 | 7,373 | +0.01(+0.05%) |
Apr 11, 2014 | 21.99 | 22.00 | 21.97 | 22.00 | 5,525 | +0.04(+0.18%) |
Apr 10, 2014 | 21.94 | 21.96 | 21.94 | 21.96 | 1,138 | +0.02(+0.09%) |
Apr 09, 2014 | 21.91 | 21.94 | 21.87 | 21.94 | 3,213 | +0.02(+0.09%) |
Apr 08, 2014 | 21.93 | 21.93 | 21.92 | 21.92 | 1,385 | -0.03(-0.14%) |
Apr 07, 2014 | 21.92 | 21.95 | 21.90 | 21.95 | 4,136 | +0.07(+0.32%) |
Apr 04, 2014 | 21.78 | 21.88 | 21.78 | 21.88 | 4,007 | +0.10(+0.46%) |
Apr 03, 2014 | 21.72 | 21.79 | 21.72 | 21.78 | 8,495 | +0.06(+0.28%) |
Apr 02, 2014 | 21.73 | 21.74 | 21.72 | 21.72 | 2,509 | -0.12(-0.55%) |
Apr 01, 2014 | 21.81 | 21.88 | 21.81 | 21.84 | 8,490 | -0.01(-0.05%) |
Mar 31, 2014 | 21.87 | 21.94 | 21.85 | 21.85 | 11,536 | -0.13(-0.59%) |
Mar 28, 2014 | 22.00 | 22.00 | 21.97 | 21.98 | 2,633 | -0.01(-0.05%) |
Mar 27, 2014 | 21.96 | 21.99 | 21.96 | 21.99 | 766 | +0.03(+0.14%) |
Mar 26, 2014 | 21.92 | 21.96 | 21.92 | 21.96 | 1,267 | +0.04(+0.18%) |
Mar 25, 2014 | 21.94 | 21.94 | 21.92 | 21.92 | 869 | -0.01(-0.05%) |
Mar 24, 2014 | 21.93 | 21.97 | 21.90 | 21.93 | 2,313 | +0.08(+0.37%) |
Mar 21, 2014 | 21.82 | 21.85 | 21.82 | 21.85 | 4,508 | +0.05(+0.23%) |
Mar 20, 2014 | 21.86 | 21.86 | 21.75 | 21.80 | 19,823 | -0.03(-0.14%) |
Mar 19, 2014 | 21.97 | 21.97 | 21.82 | 21.83 | 2,218 | -0.19(-0.86%) |
Mar 18, 2014 | 22.03 | 22.05 | 22.02 | 22.02 | 2,982 | +0.04(+0.18%) |
Mar 17, 2014 | 22.07 | 22.09 | 21.98 | 21.98 | 83,053 | -0.07(-0.32%) |
Mar 14, 2014 | 22.13 | 22.13 | 22.05 | 22.05 | 4,832 | -0.06(-0.27%) |
Mar 13, 2014 | 21.85 | 22.11 | 21.85 | 22.11 | 21,386 | +0.16(+0.73%) |
Mar 12, 2014 | 21.85 | 21.95 | 21.85 | 21.95 | 8,403 | +0.15(+0.69%) |
Mar 11, 2014 | 21.81 | 21.81 | 21.75 | 21.80 | 63,697 | -0.03(-0.14%) |
Mar 10, 2014 | 21.78 | 21.85 | 21.73 | 21.83 | 459,601 | +0.08(+0.37%) |
Mar 07, 2014 | 21.75 | 21.78 | 21.69 | 21.75 | 457,712 | -0.08(-0.37%) |
Mar 06, 2014 | 21.89 | 21.89 | 21.83 | 21.83 | 442,135 | -0.10(-0.46%) |
Mar 05, 2014 | 21.93 | 21.97 | 21.89 | 21.93 | 463,882 | -0.01(-0.05%) |
Mar 04, 2014 | 22.15 | 22.16 | 21.93 | 21.94 | 511,753 | -0.16(-0.72%) |