Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.38 | 22.43 | 22.36 | 22.42 | 42,860 | +0.04(+0.16%) |
May 29, 2014 | 22.35 | 22.38 | 22.29 | 22.38 | 36,276 | +0.10(+0.44%) |
May 28, 2014 | 22.28 | 22.32 | 22.21 | 22.29 | 89,174 | -0.02(-0.08%) |
May 27, 2014 | 22.21 | 22.30 | 22.21 | 22.30 | 247,698 | +0.18(+0.81%) |
May 23, 2014 | 22.04 | 22.12 | 22.12 | 22.12 | 94,409 | +0.07(+0.30%) |
May 22, 2014 | 22.00 | 22.06 | 21.97 | 22.06 | 51,607 | +0.09(+0.42%) |
May 21, 2014 | 21.84 | 21.97 | 21.84 | 21.96 | 75,606 | +0.16(+0.71%) |
May 20, 2014 | 21.91 | 21.92 | 21.75 | 21.81 | 41,999 | -0.14(-0.64%) |
May 19, 2014 | 21.81 | 21.96 | 21.78 | 21.95 | 579,659 | +0.14(+0.62%) |
May 16, 2014 | 21.79 | 21.83 | 21.69 | 21.81 | 36,163 | +0.02(+0.10%) |
May 15, 2014 | 21.93 | 21.93 | 21.64 | 21.79 | 748,422 | -0.15(-0.67%) |
May 14, 2014 | 22.03 | 22.04 | 21.93 | 21.94 | 32,140 | -0.14(-0.65%) |
May 13, 2014 | 22.10 | 22.13 | 22.05 | 22.08 | 52,250 | +0.02(+0.09%) |
May 12, 2014 | 21.97 | 22.06 | 21.97 | 22.06 | 34,998 | +0.22(+1.02%) |
May 09, 2014 | 21.76 | 21.84 | 21.73 | 21.84 | 25,310 | +0.03(+0.15%) |
May 08, 2014 | 21.84 | 21.98 | 21.77 | 21.81 | 39,146 | -0.05(-0.21%) |
May 07, 2014 | 21.70 | 21.85 | 21.70 | 21.85 | 39,196 | +0.14(+0.66%) |
May 06, 2014 | 21.85 | 21.85 | 21.71 | 21.71 | 29,496 | -0.17(-0.80%) |
May 05, 2014 | 21.68 | 21.88 | 21.68 | 21.88 | 40,265 | +0.03(+0.14%) |
May 02, 2014 | 21.87 | 21.93 | 21.84 | 21.85 | 136,621 | -0.02(-0.08%) |
May 01, 2014 | 21.88 | 21.95 | 21.83 | 21.87 | 90,052 | -0.01(-0.07%) |
Apr 30, 2014 | 21.75 | 21.89 | 21.74 | 21.88 | 564,391 | +0.11(+0.48%) |
Apr 29, 2014 | 21.74 | 21.80 | 21.71 | 21.78 | 43,227 | +0.09(+0.41%) |
Apr 28, 2014 | 21.60 | 21.74 | 21.46 | 21.69 | 216,973 | +0.11(+0.49%) |
Apr 25, 2014 | 21.62 | 21.62 | 21.56 | 21.58 | 22,319 | -0.17(-0.78%) |
Apr 24, 2014 | 21.82 | 21.82 | 21.69 | 21.75 | 39,225 | +0.02(+0.11%) |
Apr 23, 2014 | 21.74 | 21.77 | 21.71 | 21.73 | 95,123 | -0.01(-0.06%) |
Apr 22, 2014 | 21.73 | 21.79 | 21.73 | 21.74 | 52,718 | +0.13(+0.61%) |
Apr 21, 2014 | 21.59 | 21.62 | 21.51 | 21.61 | 45,846 | +0.08(+0.39%) |
Apr 17, 2014 | 21.46 | 21.53 | 21.53 | 21.53 | 102,763 | +0.06(+0.27%) |
Apr 16, 2014 | 21.44 | 21.47 | 21.34 | 21.47 | 50,935 | +0.23(+1.08%) |
Apr 15, 2014 | 21.21 | 21.27 | 21.00 | 21.24 | 56,069 | +0.15(+0.73%) |
Apr 14, 2014 | 21.02 | 21.14 | 21.02 | 21.08 | 34,906 | +0.15(+0.74%) |
Apr 11, 2014 | 21.05 | 21.06 | 20.93 | 20.93 | 67,218 | -0.19(-0.88%) |
Apr 10, 2014 | 21.58 | 21.58 | 21.09 | 21.12 | 75,414 | -0.43(-1.98%) |
Apr 09, 2014 | 21.34 | 21.54 | 21.34 | 21.54 | 44,589 | +0.20(+0.93%) |
Apr 08, 2014 | 21.29 | 21.37 | 21.27 | 21.34 | 38,202 | +0.07(+0.33%) |
Apr 07, 2014 | 21.40 | 21.44 | 21.20 | 21.27 | 127,489 | -0.22(-1.01%) |
Apr 04, 2014 | 21.86 | 21.87 | 21.48 | 21.49 | 51,879 | -0.18(-0.83%) |
Apr 03, 2014 | 21.74 | 21.74 | 21.65 | 21.67 | 25,310 | -0.05(-0.24%) |
Apr 02, 2014 | 21.66 | 21.73 | 21.66 | 21.72 | 46,139 | +0.06(+0.28%) |
Apr 01, 2014 | 21.64 | 21.66 | 21.57 | 21.66 | 88,318 | +0.15(+0.68%) |
Mar 31, 2014 | 21.46 | 21.54 | 21.43 | 21.52 | 109,243 | +0.20(+0.96%) |
Mar 28, 2014 | 21.33 | 21.38 | 21.27 | 21.31 | 90,603 | +0.12(+0.55%) |
Mar 27, 2014 | 21.19 | 21.27 | 21.14 | 21.20 | 144,980 | -0.06(-0.29%) |
Mar 26, 2014 | 21.49 | 21.51 | 21.26 | 21.26 | 141,053 | -0.15(-0.68%) |
Mar 25, 2014 | 21.44 | 22.29 | 21.30 | 21.40 | 63,761 | +0.06(+0.27%) |
Mar 24, 2014 | 21.39 | 21.41 | 21.24 | 21.35 | 41,660 | -0.04(-0.17%) |
Mar 21, 2014 | 21.56 | 21.56 | 21.38 | 21.38 | 48,629 | -0.04(-0.21%) |
Mar 20, 2014 | 21.37 | 21.43 | 21.35 | 21.43 | 17,962 | +0.11(+0.50%) |
Mar 19, 2014 | 21.40 | 21.48 | 21.23 | 21.32 | 51,027 | -0.11(-0.50%) |
Mar 18, 2014 | 21.36 | 21.45 | 21.36 | 21.43 | 35,312 | +0.14(+0.66%) |
Mar 17, 2014 | 20.99 | 21.29 | 20.99 | 21.29 | 34,667 | +0.21(+0.97%) |
Mar 14, 2014 | 21.10 | 21.15 | 21.05 | 21.08 | 46,411 | -0.02(-0.10%) |
Mar 13, 2014 | 21.33 | 21.33 | 21.03 | 21.10 | 56,440 | -0.20(-0.94%) |
Mar 12, 2014 | 21.24 | 21.33 | 21.18 | 21.30 | 25,442 | -0.03(-0.12%) |
Mar 11, 2014 | 21.42 | 21.49 | 21.30 | 21.33 | 19,799 | -0.14(-0.67%) |
Mar 10, 2014 | 21.46 | 21.47 | 21.36 | 21.47 | 28,142 | +0.02(+0.10%) |
Mar 07, 2014 | 21.48 | 21.53 | 21.41 | 21.45 | 42,143 | +0.00(+0.02%) |
Mar 06, 2014 | 21.46 | 21.50 | 21.44 | 21.44 | 81,225 | +0.03(+0.13%) |
Mar 05, 2014 | 21.34 | 21.42 | 21.33 | 21.41 | 84,474 | +0.03(+0.13%) |
Mar 04, 2014 | 21.28 | 21.39 | 21.27 | 21.39 | 44,679 | +0.34(+1.61%) |