Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.82 | 23.06 | 22.77 | 23.03 | 13,209,004 | +0.14(+0.61%) |
May 29, 2014 | 22.63 | 22.92 | 22.59 | 22.89 | 9,961,406 | +0.30(+1.32%) |
May 28, 2014 | 22.61 | 22.66 | 22.53 | 22.59 | 6,976,868 | +0.00(+0.00%) |
May 27, 2014 | 22.58 | 22.63 | 22.51 | 22.59 | 7,342,620 | +0.05(+0.22%) |
May 23, 2014 | 22.56 | 22.54 | 22.54 | 22.54 | 7,748,709 | -0.07(-0.31%) |
May 22, 2014 | 22.49 | 22.71 | 22.40 | 22.61 | 10,858,756 | +0.09(+0.41%) |
May 21, 2014 | 22.22 | 22.59 | 22.17 | 22.52 | 14,344,845 | +0.34(+1.52%) |
May 20, 2014 | 22.26 | 22.32 | 22.14 | 22.18 | 10,732,754 | -0.10(-0.45%) |
May 19, 2014 | 22.32 | 22.41 | 22.16 | 22.28 | 19,141,418 | -0.27(-1.18%) |
May 16, 2014 | 22.20 | 22.55 | 22.17 | 22.55 | 14,807,371 | +0.35(+1.60%) |
May 15, 2014 | 22.26 | 22.33 | 22.15 | 22.19 | 12,986,667 | -0.16(-0.69%) |
May 14, 2014 | 22.47 | 22.48 | 22.29 | 22.35 | 10,988,175 | -0.16(-0.69%) |
May 13, 2014 | 22.41 | 22.52 | 22.33 | 22.50 | 17,947,040 | +0.13(+0.59%) |
May 12, 2014 | 22.40 | 22.48 | 22.29 | 22.37 | 9,048,429 | +0.09(+0.42%) |
May 09, 2014 | 22.17 | 22.30 | 22.16 | 22.27 | 8,898,131 | +0.05(+0.22%) |
May 08, 2014 | 22.22 | 22.27 | 22.15 | 22.22 | 12,627,922 | +0.03(+0.12%) |
May 07, 2014 | 22.13 | 22.26 | 22.09 | 22.20 | 13,054,199 | +0.17(+0.75%) |
May 06, 2014 | 22.08 | 22.12 | 22.01 | 22.03 | 7,411,372 | -0.07(-0.33%) |
May 05, 2014 | 22.06 | 22.15 | 21.94 | 22.10 | 10,370,729 | -0.04(-0.20%) |
May 02, 2014 | 22.03 | 22.20 | 22.01 | 22.15 | 13,756,364 | +0.08(+0.35%) |
May 01, 2014 | 22.25 | 22.35 | 22.05 | 22.07 | 21,424,784 | -0.16(-0.70%) |
Apr 30, 2014 | 21.97 | 22.25 | 21.94 | 22.22 | 18,440,260 | -0.01(-0.03%) |
Apr 29, 2014 | 22.17 | 22.30 | 22.10 | 22.23 | 15,405,594 | +0.11(+0.48%) |
Apr 28, 2014 | 21.73 | 22.25 | 21.73 | 22.12 | 24,441,318 | +0.45(+2.10%) |
Apr 25, 2014 | 21.28 | 21.67 | 21.17 | 21.67 | 15,452,722 | +0.39(+1.85%) |
Apr 24, 2014 | 21.24 | 21.50 | 21.09 | 21.28 | 15,272,653 | +0.05(+0.23%) |
Apr 23, 2014 | 21.35 | 21.38 | 21.14 | 21.23 | 17,997,392 | -0.18(-0.85%) |
Apr 22, 2014 | 21.27 | 21.42 | 21.21 | 21.41 | 15,986,447 | +0.12(+0.57%) |
Apr 21, 2014 | 21.25 | 21.31 | 20.99 | 21.29 | 8,268,891 | -0.02(-0.08%) |
Apr 17, 2014 | 21.18 | 21.30 | 21.30 | 21.30 | 15,337,517 | +0.05(+0.23%) |
Apr 16, 2014 | 21.25 | 21.37 | 21.18 | 21.25 | 11,939,405 | +0.08(+0.39%) |
Apr 15, 2014 | 21.19 | 21.24 | 21.08 | 21.17 | 14,256,768 | -0.02(-0.10%) |
Apr 14, 2014 | 20.99 | 21.20 | 20.91 | 21.19 | 12,385,637 | +0.33(+1.59%) |
Apr 11, 2014 | 20.89 | 21.16 | 20.82 | 20.86 | 15,755,599 | -0.09(-0.45%) |
Apr 10, 2014 | 21.21 | 21.37 | 20.93 | 20.96 | 22,721,056 | -0.18(-0.84%) |
Apr 09, 2014 | 20.98 | 21.16 | 20.96 | 21.13 | 13,954,794 | +0.14(+0.66%) |
Apr 08, 2014 | 20.83 | 21.12 | 20.81 | 20.99 | 15,790,063 | +0.13(+0.64%) |
Apr 07, 2014 | 20.82 | 21.04 | 20.82 | 20.86 | 15,909,503 | +0.04(+0.21%) |
Apr 04, 2014 | 20.92 | 21.00 | 20.78 | 20.82 | 11,250,981 | -0.01(-0.05%) |
Apr 03, 2014 | 20.89 | 20.92 | 20.73 | 20.83 | 8,386,079 | +0.01(+0.03%) |
Apr 02, 2014 | 20.73 | 20.86 | 20.66 | 20.82 | 13,933,350 | +0.11(+0.51%) |
Apr 01, 2014 | 20.75 | 20.83 | 20.57 | 20.72 | 10,130,184 | -0.02(-0.11%) |
Mar 31, 2014 | 20.64 | 20.77 | 20.58 | 20.74 | 9,629,714 | +0.17(+0.84%) |
Mar 28, 2014 | 20.67 | 20.70 | 20.48 | 20.57 | 9,478,903 | -0.06(-0.30%) |
Mar 27, 2014 | 20.60 | 20.75 | 20.54 | 20.63 | 14,957,761 | -0.01(-0.05%) |
Mar 26, 2014 | 20.47 | 20.70 | 20.45 | 20.64 | 19,665,584 | +0.19(+0.92%) |
Mar 25, 2014 | 20.41 | 20.50 | 20.34 | 20.45 | 12,201,783 | +0.12(+0.60%) |
Mar 24, 2014 | 20.25 | 20.35 | 20.19 | 20.33 | 12,793,183 | +0.13(+0.66%) |
Mar 21, 2014 | 20.25 | 20.45 | 20.17 | 20.20 | 19,858,700 | +0.06(+0.28%) |
Mar 20, 2014 | 19.91 | 20.16 | 19.86 | 20.14 | 11,864,789 | +0.18(+0.92%) |
Mar 19, 2014 | 20.27 | 20.34 | 19.87 | 19.96 | 13,201,483 | -0.32(-1.56%) |
Mar 18, 2014 | 20.15 | 20.32 | 20.09 | 20.27 | 8,832,317 | +0.12(+0.58%) |
Mar 17, 2014 | 20.20 | 20.28 | 20.09 | 20.16 | 9,774,596 | +0.02(+0.11%) |
Mar 14, 2014 | 19.87 | 20.26 | 19.87 | 20.14 | 14,155,988 | +0.20(+1.03%) |
Mar 13, 2014 | 20.10 | 20.16 | 19.90 | 19.93 | 14,288,466 | -0.09(-0.47%) |
Mar 12, 2014 | 20.07 | 20.09 | 19.94 | 20.02 | 13,031,923 | -0.08(-0.39%) |
Mar 11, 2014 | 20.23 | 20.32 | 20.05 | 20.10 | 14,239,606 | -0.05(-0.27%) |
Mar 10, 2014 | 20.13 | 20.20 | 20.05 | 20.16 | 9,440,923 | +0.03(+0.14%) |
Mar 07, 2014 | 20.23 | 20.25 | 20.00 | 20.13 | 12,122,725 | -0.04(-0.22%) |
Mar 06, 2014 | 20.25 | 20.25 | 20.03 | 20.17 | 19,748,902 | -0.03(-0.16%) |
Mar 05, 2014 | 20.26 | 20.40 | 20.15 | 20.21 | 14,202,320 | -0.07(-0.32%) |
Mar 04, 2014 | 20.16 | 20.42 | 20.14 | 20.27 | 21,819,510 | +0.34(+1.70%) |