Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.68 | 23.70 | 23.41 | 23.60 | 473,532 | +0.05(+0.19%) |
May 29, 2014 | 23.68 | 23.74 | 23.49 | 23.56 | 358,665 | +0.04(+0.15%) |
May 28, 2014 | 23.59 | 23.64 | 23.42 | 23.52 | 418,639 | -0.09(-0.37%) |
May 27, 2014 | 23.52 | 23.65 | 23.38 | 23.61 | 750,733 | +0.22(+0.94%) |
May 23, 2014 | 23.00 | 23.39 | 23.39 | 23.39 | 347,451 | +0.43(+1.88%) |
May 22, 2014 | 22.68 | 22.98 | 22.54 | 22.96 | 417,693 | +0.41(+1.80%) |
May 21, 2014 | 22.40 | 22.67 | 22.26 | 22.55 | 568,058 | +0.22(+1.00%) |
May 20, 2014 | 22.38 | 22.49 | 22.10 | 22.33 | 635,959 | -0.07(-0.30%) |
May 19, 2014 | 21.80 | 22.40 | 21.58 | 22.39 | 414,746 | +0.50(+2.28%) |
May 16, 2014 | 21.63 | 21.93 | 21.40 | 21.90 | 507,260 | +0.23(+1.06%) |
May 15, 2014 | 21.55 | 21.79 | 21.25 | 21.67 | 394,131 | +0.07(+0.33%) |
May 14, 2014 | 21.81 | 21.89 | 21.47 | 21.59 | 493,052 | -0.22(-1.03%) |
May 13, 2014 | 22.52 | 22.52 | 21.71 | 21.82 | 1,363,707 | -0.66(-2.95%) |
May 12, 2014 | 21.80 | 22.59 | 21.80 | 22.48 | 479,619 | +0.70(+3.20%) |
May 09, 2014 | 21.37 | 21.80 | 21.21 | 21.78 | 327,915 | +0.31(+1.42%) |
May 08, 2014 | 21.46 | 21.95 | 21.29 | 21.48 | 511,194 | -0.01(-0.05%) |
May 07, 2014 | 21.49 | 21.72 | 21.11 | 21.49 | 528,681 | -0.03(-0.14%) |
May 06, 2014 | 21.91 | 22.00 | 21.52 | 21.52 | 375,816 | -0.39(-1.77%) |
May 05, 2014 | 21.88 | 22.11 | 21.70 | 21.91 | 291,984 | -0.18(-0.81%) |
May 02, 2014 | 22.08 | 22.33 | 21.97 | 22.08 | 359,458 | +0.14(+0.65%) |
May 01, 2014 | 22.21 | 22.43 | 21.58 | 21.94 | 1,170,764 | -0.36(-1.60%) |
Apr 30, 2014 | 21.99 | 22.34 | 21.54 | 22.30 | 828,835 | +0.29(+1.30%) |
Apr 29, 2014 | 21.97 | 22.13 | 21.81 | 22.01 | 361,659 | +0.06(+0.26%) |
Apr 28, 2014 | 22.20 | 22.49 | 21.64 | 21.96 | 410,007 | -0.16(-0.71%) |
Apr 25, 2014 | 22.59 | 22.73 | 21.99 | 22.11 | 578,260 | -0.64(-2.82%) |
Apr 24, 2014 | 23.10 | 23.10 | 22.53 | 22.76 | 544,875 | -0.22(-0.95%) |
Apr 23, 2014 | 23.42 | 23.42 | 22.94 | 22.98 | 337,186 | -0.46(-1.98%) |
Apr 22, 2014 | 23.03 | 23.48 | 22.91 | 23.44 | 406,708 | +0.45(+1.95%) |
Apr 21, 2014 | 23.11 | 23.12 | 22.75 | 22.99 | 250,445 | -0.08(-0.35%) |
Apr 17, 2014 | 22.92 | 23.07 | 23.07 | 23.07 | 519,213 | +0.15(+0.67%) |
Apr 16, 2014 | 22.99 | 23.26 | 22.63 | 22.92 | 680,140 | +0.19(+0.85%) |
Apr 15, 2014 | 22.68 | 22.87 | 22.16 | 22.73 | 592,097 | +0.14(+0.61%) |
Apr 14, 2014 | 22.91 | 23.06 | 22.33 | 22.59 | 528,728 | -0.04(-0.16%) |
Apr 11, 2014 | 22.68 | 22.96 | 22.41 | 22.62 | 707,451 | -0.29(-1.25%) |
Apr 10, 2014 | 23.50 | 23.79 | 22.77 | 22.91 | 768,836 | -0.69(-2.91%) |
Apr 09, 2014 | 23.56 | 23.73 | 23.36 | 23.60 | 781,576 | +0.18(+0.76%) |
Apr 08, 2014 | 22.97 | 23.69 | 22.90 | 23.42 | 1,569,775 | +0.36(+1.55%) |
Apr 07, 2014 | 23.47 | 23.87 | 22.84 | 23.06 | 931,353 | -0.60(-2.54%) |
Apr 04, 2014 | 24.30 | 24.45 | 23.40 | 23.66 | 883,304 | -0.61(-2.52%) |
Apr 03, 2014 | 24.70 | 24.71 | 24.27 | 24.27 | 937,717 | -0.49(-1.97%) |
Apr 02, 2014 | 25.34 | 25.41 | 24.60 | 24.76 | 935,039 | -0.33(-1.32%) |
Apr 01, 2014 | 25.45 | 25.47 | 24.30 | 25.09 | 3,473,456 | +1.19(+4.96%) |
Mar 31, 2014 | 23.41 | 24.36 | 23.25 | 23.91 | 1,303,326 | +0.70(+3.03%) |
Mar 28, 2014 | 23.16 | 23.67 | 23.10 | 23.20 | 783,421 | +0.01(+0.02%) |
Mar 27, 2014 | 23.29 | 23.63 | 22.74 | 23.20 | 313,218 | +0.06(+0.24%) |
Mar 26, 2014 | 24.06 | 24.22 | 23.09 | 23.14 | 405,761 | -0.66(-2.78%) |
Mar 25, 2014 | 24.22 | 24.44 | 23.49 | 23.81 | 426,856 | -0.24(-1.00%) |
Mar 24, 2014 | 24.42 | 24.46 | 23.74 | 24.04 | 564,582 | -0.20(-0.84%) |
Mar 21, 2014 | 24.14 | 24.49 | 24.02 | 24.25 | 789,911 | +0.24(+1.00%) |
Mar 20, 2014 | 23.83 | 24.12 | 23.75 | 24.01 | 300,888 | +0.09(+0.38%) |
Mar 19, 2014 | 24.04 | 24.08 | 23.77 | 23.92 | 979,593 | -0.09(-0.36%) |
Mar 18, 2014 | 23.45 | 24.00 | 23.45 | 24.00 | 340,837 | +0.47(+2.01%) |
Mar 17, 2014 | 23.47 | 23.82 | 23.26 | 23.53 | 420,790 | +0.27(+1.16%) |
Mar 14, 2014 | 23.12 | 23.43 | 22.94 | 23.26 | 283,370 | +0.12(+0.53%) |
Mar 13, 2014 | 23.57 | 23.57 | 23.08 | 23.14 | 326,113 | -0.28(-1.20%) |
Mar 12, 2014 | 23.53 | 23.53 | 23.19 | 23.42 | 338,804 | -0.20(-0.84%) |
Mar 11, 2014 | 24.12 | 24.21 | 23.54 | 23.62 | 515,837 | -0.42(-1.74%) |
Mar 10, 2014 | 23.92 | 24.07 | 23.72 | 24.03 | 299,006 | +0.14(+0.60%) |
Mar 07, 2014 | 24.29 | 24.45 | 23.83 | 23.89 | 329,434 | -0.22(-0.93%) |
Mar 06, 2014 | 24.18 | 24.28 | 24.08 | 24.12 | 343,389 | +0.10(+0.42%) |
Mar 05, 2014 | 24.02 | 24.12 | 23.86 | 24.01 | 366,384 | -0.08(-0.34%) |
Mar 04, 2014 | 23.77 | 24.30 | 23.46 | 24.10 | 881,485 | +0.64(+2.71%) |