Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.74 | 22.83 | 22.73 | 22.81 | 16,016 | +0.10(+0.42%) |
May 29, 2014 | 22.52 | 22.72 | 22.51 | 22.71 | 19,475 | +0.13(+0.58%) |
May 28, 2014 | 22.52 | 22.59 | 22.47 | 22.58 | 11,134 | +0.06(+0.27%) |
May 27, 2014 | 22.41 | 22.52 | 22.39 | 22.52 | 61,980 | +0.29(+1.30%) |
May 23, 2014 | 22.17 | 22.23 | 22.23 | 22.23 | 11,200 | +0.06(+0.27%) |
May 22, 2014 | 22.15 | 22.17 | 22.12 | 22.17 | 11,584 | +0.04(+0.18%) |
May 21, 2014 | 22.14 | 22.18 | 22.00 | 22.13 | 9,115 | +0.08(+0.37%) |
May 20, 2014 | 22.19 | 22.19 | 22.02 | 22.05 | 7,094 | -0.07(-0.32%) |
May 19, 2014 | 22.03 | 22.16 | 21.98 | 22.12 | 15,121 | +0.16(+0.73%) |
May 16, 2014 | 21.79 | 21.99 | 21.79 | 21.96 | 36,533 | -0.05(-0.23%) |
May 15, 2014 | 22.12 | 22.16 | 21.96 | 22.01 | 20,022 | -0.21(-0.95%) |
May 14, 2014 | 22.43 | 22.43 | 22.18 | 22.22 | 6,612 | -0.11(-0.49%) |
May 13, 2014 | 22.41 | 22.41 | 22.31 | 22.33 | 7,238 | +0.02(+0.09%) |
May 12, 2014 | 22.20 | 22.33 | 22.18 | 22.31 | 16,016 | +0.19(+0.86%) |
May 09, 2014 | 22.14 | 22.14 | 22.10 | 22.12 | 3,986 | +0.00(+0.00%) |
May 08, 2014 | 22.12 | 22.35 | 22.11 | 22.12 | 5,825 | -0.02(-0.11%) |
May 07, 2014 | 22.19 | 22.19 | 21.99 | 22.14 | 14,529 | +0.04(+0.19%) |
May 06, 2014 | 22.32 | 22.39 | 22.00 | 22.10 | 7,718 | -0.20(-0.88%) |
May 05, 2014 | 22.38 | 22.38 | 22.15 | 22.30 | 7,752 | -0.01(-0.04%) |
May 02, 2014 | 22.18 | 22.35 | 22.18 | 22.31 | 5,671 | +0.02(+0.09%) |
May 01, 2014 | 22.32 | 22.32 | 22.04 | 22.29 | 18,448 | +0.07(+0.32%) |
Apr 30, 2014 | 21.92 | 22.23 | 21.79 | 22.22 | 32,132 | +0.06(+0.27%) |
Apr 29, 2014 | 22.02 | 22.26 | 22.02 | 22.16 | 43,411 | -0.07(-0.31%) |
Apr 28, 2014 | 22.25 | 22.36 | 22.02 | 22.23 | 67,041 | -0.07(-0.31%) |
Apr 25, 2014 | 22.48 | 22.48 | 22.20 | 22.30 | 10,571 | -0.11(-0.49%) |
Apr 24, 2014 | 22.56 | 22.62 | 22.34 | 22.41 | 11,652 | -0.18(-0.80%) |
Apr 23, 2014 | 22.39 | 22.59 | 22.30 | 22.59 | 39,262 | +0.20(+0.89%) |
Apr 22, 2014 | 22.37 | 22.43 | 22.32 | 22.39 | 9,366 | +0.07(+0.32%) |
Apr 21, 2014 | 22.49 | 22.49 | 22.24 | 22.32 | 19,281 | +0.01(+0.04%) |
Apr 17, 2014 | 22.13 | 22.31 | 22.31 | 22.31 | 15,200 | +0.07(+0.33%) |
Apr 16, 2014 | 22.21 | 22.28 | 22.14 | 22.24 | 14,623 | +0.20(+0.93%) |
Apr 15, 2014 | 22.18 | 22.18 | 21.95 | 22.03 | 13,371 | -0.02(-0.07%) |
Apr 14, 2014 | 21.97 | 22.07 | 21.96 | 22.05 | 20,046 | +0.09(+0.40%) |
Apr 11, 2014 | 22.13 | 22.13 | 21.94 | 21.96 | 23,754 | -0.10(-0.45%) |
Apr 10, 2014 | 22.18 | 22.39 | 22.03 | 22.06 | 14,662 | -0.25(-1.12%) |
Apr 09, 2014 | 22.35 | 22.35 | 22.16 | 22.31 | 10,570 | +0.12(+0.54%) |
Apr 08, 2014 | 22.05 | 22.31 | 22.05 | 22.19 | 20,874 | +0.09(+0.41%) |
Apr 07, 2014 | 22.16 | 22.16 | 22.04 | 22.10 | 9,517 | -0.11(-0.50%) |
Apr 04, 2014 | 22.64 | 22.64 | 22.21 | 22.21 | 13,023 | -0.32(-1.42%) |
Apr 03, 2014 | 22.65 | 22.65 | 22.46 | 22.53 | 16,766 | -0.00(-0.00%) |
Apr 02, 2014 | 22.57 | 22.57 | 22.39 | 22.53 | 13,709 | +0.08(+0.36%) |
Apr 01, 2014 | 22.49 | 22.49 | 22.23 | 22.45 | 9,321 | +0.08(+0.36%) |
Mar 31, 2014 | 22.35 | 22.40 | 22.21 | 22.37 | 14,180 | +0.18(+0.81%) |
Mar 28, 2014 | 22.24 | 22.28 | 22.11 | 22.19 | 35,062 | +0.09(+0.41%) |
Mar 27, 2014 | 22.50 | 22.56 | 22.03 | 22.10 | 119,359 | -0.40(-1.78%) |
Mar 26, 2014 | 22.68 | 22.68 | 22.50 | 22.50 | 14,774 | +0.00(+0.00%) |
Mar 25, 2014 | 22.39 | 22.50 | 22.33 | 22.50 | 58,217 | +0.19(+0.85%) |
Mar 24, 2014 | 22.25 | 22.47 | 22.21 | 22.31 | 27,601 | +0.07(+0.31%) |
Mar 21, 2014 | 22.24 | 22.27 | 22.10 | 22.24 | 44,391 | +0.14(+0.65%) |
Mar 20, 2014 | 22.23 | 22.23 | 22.02 | 22.10 | 43,477 | -0.25(-1.14%) |
Mar 19, 2014 | 22.16 | 22.35 | 22.01 | 22.35 | 9,817 | +0.29(+1.32%) |
Mar 18, 2014 | 22.27 | 22.35 | 21.99 | 22.06 | 18,426 | -0.17(-0.77%) |
Mar 17, 2014 | 22.10 | 22.24 | 22.10 | 22.23 | 9,820 | +0.17(+0.79%) |
Mar 14, 2014 | 22.03 | 22.25 | 22.02 | 22.06 | 15,618 | +0.05(+0.21%) |
Mar 13, 2014 | 22.26 | 22.32 | 21.99 | 22.01 | 23,301 | -0.13(-0.59%) |
Mar 12, 2014 | 22.12 | 22.27 | 22.12 | 22.14 | 42,276 | -0.04(-0.18%) |
Mar 11, 2014 | 22.33 | 22.44 | 22.13 | 22.18 | 22,696 | -0.05(-0.22%) |
Mar 10, 2014 | 22.02 | 22.24 | 21.96 | 22.23 | 41,987 | +0.22(+1.00%) |
Mar 07, 2014 | 22.10 | 22.10 | 22.00 | 22.01 | 17,994 | -0.01(-0.05%) |
Mar 06, 2014 | 21.99 | 22.02 | 21.88 | 22.02 | 24,057 | +0.16(+0.73%) |
Mar 05, 2014 | 21.89 | 21.94 | 21.85 | 21.86 | 23,770 | -0.14(-0.64%) |
Mar 04, 2014 | 22.00 | 22.10 | 21.96 | 22.00 | 26,299 | +0.22(+1.01%) |