Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.70 | 23.70 | 23.43 | 23.46 | 315,230 | -0.17(-0.73%) |
May 29, 2014 | 23.80 | 24.09 | 23.46 | 23.63 | 249,462 | -0.05(-0.20%) |
May 28, 2014 | 23.96 | 23.99 | 23.66 | 23.68 | 325,057 | -0.30(-1.25%) |
May 27, 2014 | 23.72 | 24.11 | 23.51 | 23.98 | 364,191 | +0.47(+2.01%) |
May 23, 2014 | 23.06 | 23.51 | 23.51 | 23.51 | 247,251 | +0.53(+2.30%) |
May 22, 2014 | 22.80 | 23.05 | 22.69 | 22.98 | 130,649 | +0.17(+0.76%) |
May 21, 2014 | 23.18 | 23.18 | 22.73 | 22.80 | 372,508 | -0.32(-1.39%) |
May 20, 2014 | 23.38 | 23.51 | 22.91 | 23.13 | 793,407 | -0.38(-1.62%) |
May 19, 2014 | 23.01 | 23.62 | 22.90 | 23.51 | 543,449 | +0.35(+1.51%) |
May 16, 2014 | 22.74 | 23.16 | 22.64 | 23.16 | 288,494 | +0.37(+1.62%) |
May 15, 2014 | 22.44 | 22.89 | 22.30 | 22.79 | 441,573 | +0.20(+0.87%) |
May 14, 2014 | 22.94 | 22.94 | 22.54 | 22.59 | 458,473 | -0.31(-1.37%) |
May 13, 2014 | 22.89 | 23.06 | 22.70 | 22.91 | 291,723 | +0.04(+0.17%) |
May 12, 2014 | 22.54 | 23.10 | 22.29 | 22.87 | 709,398 | +0.37(+1.64%) |
May 09, 2014 | 22.31 | 22.64 | 22.15 | 22.50 | 501,497 | +0.07(+0.31%) |
May 08, 2014 | 22.44 | 22.92 | 22.18 | 22.43 | 609,060 | -0.13(-0.56%) |
May 07, 2014 | 22.80 | 23.09 | 22.33 | 22.55 | 493,644 | -0.22(-0.96%) |
May 06, 2014 | 23.06 | 23.24 | 22.76 | 22.77 | 477,060 | -0.32(-1.39%) |
May 05, 2014 | 22.97 | 23.16 | 22.81 | 23.09 | 292,497 | -0.06(-0.27%) |
May 02, 2014 | 22.75 | 23.38 | 22.70 | 23.16 | 411,641 | +0.48(+2.11%) |
May 01, 2014 | 22.71 | 22.82 | 22.20 | 22.68 | 542,175 | -0.13(-0.55%) |
Apr 30, 2014 | 22.79 | 23.06 | 22.59 | 22.80 | 463,709 | -0.02(-0.10%) |
Apr 29, 2014 | 22.98 | 23.13 | 22.79 | 22.83 | 354,301 | -0.04(-0.17%) |
Apr 28, 2014 | 23.08 | 23.25 | 22.30 | 22.87 | 491,753 | -0.07(-0.31%) |
Apr 25, 2014 | 23.06 | 23.23 | 22.77 | 22.94 | 342,164 | -0.29(-1.25%) |
Apr 24, 2014 | 23.48 | 23.59 | 23.09 | 23.23 | 320,521 | -0.11(-0.47%) |
Apr 23, 2014 | 23.40 | 23.49 | 23.20 | 23.34 | 317,932 | -0.08(-0.33%) |
Apr 22, 2014 | 23.39 | 23.51 | 23.26 | 23.42 | 372,997 | +0.04(+0.17%) |
Apr 21, 2014 | 23.46 | 23.60 | 23.24 | 23.38 | 258,720 | -0.13(-0.53%) |
Apr 17, 2014 | 23.07 | 23.50 | 23.50 | 23.50 | 388,561 | +0.39(+1.70%) |
Apr 16, 2014 | 23.49 | 23.71 | 22.95 | 23.11 | 523,302 | -0.27(-1.17%) |
Apr 15, 2014 | 23.43 | 23.56 | 23.14 | 23.38 | 504,774 | +0.08(+0.34%) |
Apr 14, 2014 | 23.27 | 23.38 | 23.05 | 23.31 | 496,505 | +0.19(+0.81%) |
Apr 11, 2014 | 23.06 | 23.32 | 22.95 | 23.12 | 492,198 | -0.16(-0.71%) |
Apr 10, 2014 | 23.55 | 23.66 | 23.12 | 23.28 | 564,509 | -0.31(-1.30%) |
Apr 09, 2014 | 23.03 | 23.70 | 22.71 | 23.59 | 662,067 | +0.54(+2.36%) |
Apr 08, 2014 | 22.55 | 23.08 | 22.36 | 23.04 | 445,229 | +0.54(+2.42%) |
Apr 07, 2014 | 22.44 | 22.66 | 22.04 | 22.50 | 439,493 | -0.09(-0.42%) |
Apr 04, 2014 | 23.20 | 23.24 | 22.43 | 22.59 | 836,884 | -0.43(-1.87%) |
Apr 03, 2014 | 23.07 | 23.19 | 22.81 | 23.02 | 291,124 | -0.02(-0.07%) |
Apr 02, 2014 | 23.20 | 23.20 | 22.77 | 23.04 | 509,776 | -0.19(-0.81%) |
Apr 01, 2014 | 22.73 | 23.27 | 22.71 | 23.23 | 470,977 | +0.45(+2.00%) |
Mar 31, 2014 | 22.44 | 22.84 | 22.22 | 22.77 | 419,291 | +0.52(+2.32%) |
Mar 28, 2014 | 22.22 | 22.52 | 22.19 | 22.26 | 366,457 | +0.01(+0.04%) |
Mar 27, 2014 | 22.55 | 22.67 | 22.11 | 22.25 | 372,345 | -0.27(-1.18%) |
Mar 26, 2014 | 22.61 | 22.65 | 22.44 | 22.51 | 533,253 | +0.09(+0.42%) |
Mar 25, 2014 | 22.57 | 22.64 | 22.22 | 22.42 | 483,562 | +0.02(+0.07%) |
Mar 24, 2014 | 22.73 | 22.73 | 22.40 | 22.40 | 900,479 | -0.29(-1.28%) |
Mar 21, 2014 | 22.46 | 22.76 | 22.43 | 22.69 | 1,181,936 | +0.32(+1.44%) |
Mar 20, 2014 | 22.21 | 22.43 | 22.07 | 22.37 | 283,158 | +0.10(+0.46%) |
Mar 19, 2014 | 22.23 | 22.43 | 22.02 | 22.27 | 385,130 | -0.05(-0.21%) |
Mar 18, 2014 | 22.01 | 22.33 | 22.01 | 22.32 | 320,301 | +0.21(+0.96%) |
Mar 17, 2014 | 21.86 | 22.15 | 21.86 | 22.11 | 358,062 | +0.37(+1.69%) |
Mar 14, 2014 | 21.49 | 21.86 | 21.46 | 21.74 | 363,215 | +0.20(+0.95%) |
Mar 13, 2014 | 21.74 | 21.89 | 21.41 | 21.54 | 300,597 | -0.05(-0.25%) |
Mar 12, 2014 | 21.48 | 21.79 | 21.48 | 21.59 | 287,163 | +0.02(+0.11%) |
Mar 11, 2014 | 21.59 | 21.74 | 21.37 | 21.57 | 324,417 | -0.06(-0.29%) |
Mar 10, 2014 | 21.64 | 21.87 | 21.51 | 21.63 | 317,985 | +0.01(+0.04%) |
Mar 07, 2014 | 21.47 | 21.66 | 21.33 | 21.62 | 197,356 | +0.30(+1.40%) |
Mar 06, 2014 | 21.25 | 21.41 | 21.10 | 21.32 | 223,236 | +0.14(+0.67%) |
Mar 05, 2014 | 21.38 | 21.50 | 21.03 | 21.18 | 448,191 | -0.28(-1.31%) |
Mar 04, 2014 | 21.14 | 21.63 | 20.99 | 21.46 | 471,724 | +0.60(+2.89%) |