Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.78 | 22.85 | 22.75 | 22.82 | 2,990,783 | +0.02(+0.10%) |
May 29, 2014 | 22.71 | 22.81 | 22.67 | 22.80 | 1,298,678 | +0.14(+0.60%) |
May 28, 2014 | 22.71 | 22.72 | 22.63 | 22.66 | 1,393,655 | -0.05(-0.20%) |
May 27, 2014 | 22.62 | 22.71 | 22.60 | 22.71 | 1,488,347 | +0.17(+0.77%) |
May 23, 2014 | 22.42 | 22.53 | 22.53 | 22.53 | 2,011,328 | +0.09(+0.38%) |
May 22, 2014 | 22.34 | 22.46 | 22.30 | 22.45 | 695,107 | +0.11(+0.49%) |
May 21, 2014 | 22.18 | 22.34 | 22.18 | 22.34 | 2,335,961 | +0.21(+0.97%) |
May 20, 2014 | 22.25 | 22.25 | 22.06 | 22.12 | 1,561,911 | -0.14(-0.63%) |
May 19, 2014 | 22.10 | 22.28 | 22.07 | 22.26 | 1,790,766 | +0.11(+0.52%) |
May 16, 2014 | 22.06 | 22.15 | 21.94 | 22.15 | 2,073,062 | +0.11(+0.51%) |
May 15, 2014 | 22.20 | 22.20 | 21.90 | 22.03 | 4,639,525 | -0.21(-0.92%) |
May 14, 2014 | 22.33 | 22.36 | 22.20 | 22.24 | 3,709,887 | -0.12(-0.52%) |
May 13, 2014 | 22.39 | 22.44 | 22.33 | 22.36 | 3,707,864 | +0.02(+0.07%) |
May 12, 2014 | 22.18 | 22.35 | 22.18 | 22.34 | 18,130,544 | +0.25(+1.13%) |
May 09, 2014 | 22.01 | 22.09 | 21.90 | 22.09 | 2,652,709 | +0.06(+0.29%) |
May 08, 2014 | 22.03 | 22.22 | 21.95 | 22.03 | 3,286,644 | -0.03(-0.14%) |
May 07, 2014 | 22.04 | 22.08 | 21.81 | 22.06 | 3,858,777 | +0.06(+0.29%) |
May 06, 2014 | 22.17 | 22.18 | 21.98 | 21.99 | 2,689,726 | -0.20(-0.91%) |
May 05, 2014 | 22.03 | 22.21 | 21.94 | 22.19 | 2,868,279 | +0.09(+0.42%) |
May 02, 2014 | 22.17 | 22.22 | 22.07 | 22.10 | 3,939,656 | -0.04(-0.16%) |
May 01, 2014 | 22.09 | 22.22 | 22.06 | 22.14 | 2,549,771 | +0.04(+0.19%) |
Apr 30, 2014 | 21.98 | 22.12 | 21.94 | 22.09 | 4,457,084 | +0.08(+0.35%) |
Apr 29, 2014 | 21.98 | 22.06 | 21.90 | 22.02 | 2,440,618 | +0.11(+0.51%) |
Apr 28, 2014 | 21.93 | 22.04 | 21.65 | 21.90 | 13,941,943 | +0.07(+0.30%) |
Apr 25, 2014 | 21.99 | 22.01 | 21.79 | 21.84 | 3,557,236 | -0.23(-1.04%) |
Apr 24, 2014 | 22.16 | 22.19 | 21.94 | 22.07 | 3,579,875 | +0.05(+0.24%) |
Apr 23, 2014 | 22.13 | 22.13 | 22.00 | 22.02 | 3,210,911 | -0.09(-0.39%) |
Apr 22, 2014 | 22.04 | 22.17 | 22.01 | 22.10 | 3,091,920 | +0.14(+0.62%) |
Apr 21, 2014 | 21.86 | 21.97 | 21.83 | 21.96 | 2,522,416 | +0.11(+0.53%) |
Apr 17, 2014 | 21.79 | 21.85 | 21.85 | 21.85 | 6,464,855 | +0.02(+0.11%) |
Apr 16, 2014 | 21.70 | 21.83 | 21.62 | 21.83 | 5,856,537 | +0.27(+1.24%) |
Apr 15, 2014 | 21.46 | 21.60 | 21.18 | 21.56 | 5,546,854 | +0.15(+0.69%) |
Apr 14, 2014 | 21.41 | 21.48 | 21.22 | 21.41 | 3,360,969 | +0.18(+0.85%) |
Apr 11, 2014 | 21.35 | 21.47 | 21.21 | 21.23 | 5,551,869 | -0.24(-1.11%) |
Apr 10, 2014 | 22.01 | 22.03 | 21.43 | 21.47 | 3,420,327 | -0.55(-2.52%) |
Apr 09, 2014 | 21.77 | 22.03 | 21.73 | 22.02 | 1,642,908 | +0.32(+1.47%) |
Apr 08, 2014 | 21.62 | 21.74 | 21.51 | 21.70 | 1,783,936 | +0.08(+0.39%) |
Apr 07, 2014 | 21.79 | 21.88 | 21.54 | 21.62 | 4,876,933 | -0.27(-1.23%) |
Apr 04, 2014 | 22.40 | 22.40 | 21.85 | 21.89 | 4,220,839 | -0.37(-1.65%) |
Apr 03, 2014 | 22.37 | 22.38 | 22.17 | 22.26 | 5,398,245 | -0.08(-0.34%) |
Apr 02, 2014 | 22.29 | 22.36 | 22.27 | 22.33 | 5,129,413 | +0.08(+0.37%) |
Apr 01, 2014 | 22.11 | 22.27 | 22.11 | 22.25 | 12,293,468 | +0.19(+0.86%) |
Mar 31, 2014 | 22.01 | 22.09 | 22.00 | 22.06 | 4,863,994 | +0.20(+0.92%) |
Mar 28, 2014 | 21.85 | 22.01 | 21.80 | 21.86 | 2,428,521 | +0.09(+0.42%) |
Mar 27, 2014 | 21.85 | 21.88 | 21.67 | 21.77 | 6,607,491 | -0.08(-0.36%) |
Mar 26, 2014 | 22.15 | 22.18 | 21.85 | 21.85 | 4,927,990 | -0.20(-0.92%) |
Mar 25, 2014 | 22.07 | 22.18 | 21.91 | 22.05 | 8,166,560 | +0.08(+0.36%) |
Mar 24, 2014 | 22.21 | 22.22 | 21.85 | 21.97 | 5,518,773 | -0.15(-0.66%) |
Mar 21, 2014 | 22.37 | 22.40 | 22.08 | 22.12 | 4,151,643 | -0.13(-0.59%) |
Mar 20, 2014 | 22.14 | 22.28 | 22.06 | 22.25 | 4,043,774 | +0.09(+0.40%) |
Mar 19, 2014 | 22.33 | 22.34 | 22.03 | 22.16 | 5,094,176 | -0.16(-0.71%) |
Mar 18, 2014 | 22.19 | 22.34 | 22.16 | 22.32 | 3,994,384 | +0.19(+0.87%) |
Mar 17, 2014 | 22.04 | 22.20 | 22.03 | 22.13 | 3,583,782 | +0.22(+0.98%) |
Mar 14, 2014 | 21.96 | 22.06 | 21.90 | 21.91 | 4,110,145 | -0.08(-0.38%) |
Mar 13, 2014 | 22.35 | 22.37 | 21.93 | 22.00 | 7,090,767 | -0.29(-1.31%) |
Mar 12, 2014 | 22.18 | 22.30 | 22.10 | 22.29 | 3,347,352 | -0.00(-0.02%) |
Mar 11, 2014 | 22.43 | 22.47 | 22.23 | 22.29 | 3,492,981 | -0.08(-0.37%) |
Mar 10, 2014 | 22.37 | 22.40 | 22.25 | 22.38 | 7,348,997 | -0.01(-0.04%) |
Mar 07, 2014 | 22.49 | 22.51 | 22.30 | 22.39 | 3,190,820 | -0.03(-0.15%) |
Mar 06, 2014 | 22.46 | 22.49 | 22.39 | 22.42 | 2,926,882 | +0.05(+0.22%) |
Mar 05, 2014 | 22.40 | 22.43 | 22.36 | 22.37 | 4,910,296 | -0.03(-0.12%) |
Mar 04, 2014 | 22.26 | 22.43 | 22.26 | 22.40 | 13,392,831 | +0.35(+1.61%) |