Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.33 | 22.38 | 22.29 | 22.38 | 722,637 | +0.05(+0.24%) |
May 29, 2014 | 22.30 | 22.34 | 22.25 | 22.32 | 1,192,064 | +0.08(+0.36%) |
May 28, 2014 | 22.25 | 22.29 | 22.20 | 22.24 | 943,463 | -0.05(-0.20%) |
May 27, 2014 | 22.31 | 22.32 | 22.25 | 22.29 | 1,177,685 | +0.23(+1.06%) |
May 23, 2014 | 21.99 | 22.06 | 22.06 | 22.06 | 1,826,290 | +0.10(+0.45%) |
May 22, 2014 | 21.94 | 21.98 | 21.90 | 21.96 | 410,802 | +0.06(+0.26%) |
May 21, 2014 | 21.87 | 21.92 | 21.86 | 21.90 | 1,091,115 | +0.17(+0.78%) |
May 20, 2014 | 21.83 | 21.84 | 21.68 | 21.73 | 1,390,137 | -0.09(-0.41%) |
May 19, 2014 | 21.77 | 21.83 | 21.74 | 21.82 | 1,533,807 | +0.06(+0.28%) |
May 16, 2014 | 21.72 | 21.77 | 21.64 | 21.76 | 525,753 | +0.03(+0.12%) |
May 15, 2014 | 21.85 | 21.85 | 21.63 | 21.74 | 844,211 | -0.17(-0.77%) |
May 14, 2014 | 21.94 | 21.97 | 21.88 | 21.91 | 846,073 | -0.07(-0.31%) |
May 13, 2014 | 21.97 | 21.98 | 21.91 | 21.97 | 442,105 | +0.05(+0.21%) |
May 12, 2014 | 21.84 | 21.93 | 21.83 | 21.93 | 1,380,909 | +0.22(+1.02%) |
May 09, 2014 | 21.71 | 21.75 | 21.64 | 21.71 | 511,507 | +0.05(+0.24%) |
May 08, 2014 | 21.59 | 21.74 | 21.59 | 21.65 | 779,450 | +0.14(+0.67%) |
May 07, 2014 | 21.47 | 21.54 | 21.37 | 21.51 | 451,126 | +0.13(+0.60%) |
May 06, 2014 | 21.37 | 21.46 | 21.37 | 21.38 | 469,533 | -0.17(-0.80%) |
May 05, 2014 | 21.36 | 21.56 | 21.27 | 21.56 | 177,183 | +0.01(+0.05%) |
May 02, 2014 | 21.55 | 21.65 | 21.49 | 21.54 | 692,988 | -0.14(-0.66%) |
May 01, 2014 | 21.59 | 21.72 | 21.59 | 21.69 | 532,201 | +0.03(+0.16%) |
Apr 30, 2014 | 21.55 | 21.69 | 21.53 | 21.65 | 669,591 | +0.01(+0.03%) |
Apr 29, 2014 | 21.63 | 21.72 | 21.59 | 21.65 | 378,380 | +0.17(+0.79%) |
Apr 28, 2014 | 21.45 | 21.51 | 21.30 | 21.48 | 712,479 | +0.07(+0.33%) |
Apr 25, 2014 | 21.46 | 21.48 | 21.33 | 21.40 | 584,609 | -0.13(-0.59%) |
Apr 24, 2014 | 21.57 | 21.60 | 21.38 | 21.53 | 337,734 | -0.04(-0.17%) |
Apr 23, 2014 | 21.60 | 21.60 | 21.52 | 21.57 | 259,598 | -0.09(-0.43%) |
Apr 22, 2014 | 21.62 | 21.69 | 21.62 | 21.66 | 826,293 | +0.11(+0.51%) |
Apr 21, 2014 | 21.50 | 21.57 | 21.46 | 21.56 | 605,964 | +0.08(+0.37%) |
Apr 17, 2014 | 21.38 | 21.48 | 21.48 | 21.48 | 993,236 | +0.08(+0.35%) |
Apr 16, 2014 | 21.29 | 21.41 | 21.20 | 21.40 | 859,158 | +0.25(+1.17%) |
Apr 15, 2014 | 21.24 | 21.29 | 20.87 | 21.15 | 514,519 | -0.07(-0.34%) |
Apr 14, 2014 | 21.18 | 21.25 | 21.10 | 21.22 | 494,857 | +0.20(+0.95%) |
Apr 11, 2014 | 21.04 | 21.18 | 21.00 | 21.02 | 657,565 | -0.13(-0.62%) |
Apr 10, 2014 | 21.52 | 21.53 | 21.14 | 21.16 | 505,511 | -0.46(-2.12%) |
Apr 09, 2014 | 21.56 | 21.62 | 21.49 | 21.62 | 2,728,557 | +0.23(+1.06%) |
Apr 08, 2014 | 21.27 | 21.45 | 21.27 | 21.39 | 284,492 | -0.05(-0.23%) |
Apr 07, 2014 | 21.55 | 21.56 | 21.36 | 21.44 | 442,007 | -0.12(-0.54%) |
Apr 04, 2014 | 21.67 | 21.74 | 21.54 | 21.56 | 801,944 | -0.05(-0.24%) |
Apr 03, 2014 | 21.60 | 21.64 | 21.55 | 21.61 | 465,070 | +0.12(+0.56%) |
Apr 02, 2014 | 21.43 | 21.49 | 21.41 | 21.49 | 2,135,832 | +0.02(+0.09%) |
Apr 01, 2014 | 21.45 | 21.48 | 21.38 | 21.47 | 469,052 | +0.18(+0.85%) |
Mar 31, 2014 | 21.33 | 21.36 | 21.23 | 21.29 | 763,028 | +0.02(+0.07%) |
Mar 28, 2014 | 21.19 | 21.31 | 21.19 | 21.27 | 335,535 | +0.23(+1.09%) |
Mar 27, 2014 | 20.99 | 21.06 | 20.93 | 21.04 | 367,882 | +0.09(+0.43%) |
Mar 26, 2014 | 21.08 | 21.08 | 20.93 | 20.95 | 945,442 | +0.12(+0.58%) |
Mar 25, 2014 | 20.74 | 20.86 | 20.70 | 20.83 | 190,489 | +0.28(+1.37%) |
Mar 24, 2014 | 20.66 | 20.66 | 20.42 | 20.55 | 524,035 | -0.02(-0.11%) |
Mar 21, 2014 | 20.72 | 20.78 | 20.55 | 20.57 | 294,613 | -0.07(-0.33%) |
Mar 20, 2014 | 20.48 | 20.66 | 20.44 | 20.64 | 209,302 | +0.16(+0.77%) |
Mar 19, 2014 | 20.63 | 20.68 | 20.37 | 20.48 | 446,595 | -0.14(-0.67%) |
Mar 18, 2014 | 20.52 | 20.68 | 20.51 | 20.62 | 451,105 | +0.21(+1.01%) |
Mar 17, 2014 | 20.34 | 20.44 | 20.31 | 20.41 | 673,413 | +0.26(+1.31%) |
Mar 14, 2014 | 20.06 | 20.25 | 20.03 | 20.15 | 1,416,457 | +0.02(+0.11%) |
Mar 13, 2014 | 20.58 | 20.59 | 20.10 | 20.13 | 1,013,751 | -0.44(-2.12%) |
Mar 12, 2014 | 20.46 | 20.61 | 20.39 | 20.57 | 523,928 | -0.15(-0.74%) |
Mar 11, 2014 | 20.84 | 20.92 | 20.70 | 20.72 | 574,796 | -0.14(-0.69%) |
Mar 10, 2014 | 20.87 | 20.90 | 20.68 | 20.86 | 370,451 | -0.12(-0.57%) |
Mar 07, 2014 | 21.07 | 21.07 | 20.86 | 20.98 | 365,964 | -0.16(-0.75%) |
Mar 06, 2014 | 21.14 | 21.17 | 21.10 | 21.14 | 382,230 | +0.05(+0.21%) |
Mar 05, 2014 | 21.08 | 21.12 | 21.04 | 21.10 | 336,382 | +0.03(+0.14%) |
Mar 04, 2014 | 21.04 | 21.09 | 21.01 | 21.07 | 515,423 | +0.45(+2.20%) |