Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.86 | 22.08 | 21.84 | 22.07 | 4,434,163 | +0.22(+0.98%) |
May 29, 2014 | 22.00 | 22.02 | 21.67 | 21.85 | 3,220,900 | -0.05(-0.24%) |
May 28, 2014 | 21.71 | 21.91 | 21.69 | 21.90 | 4,806,233 | +0.22(+1.03%) |
May 27, 2014 | 21.84 | 21.91 | 21.57 | 21.68 | 4,016,662 | -0.05(-0.24%) |
May 23, 2014 | 21.85 | 21.73 | 21.73 | 21.73 | 2,792,400 | +0.03(+0.14%) |
May 22, 2014 | 21.44 | 21.78 | 21.42 | 21.70 | 2,174,527 | +0.29(+1.35%) |
May 21, 2014 | 21.47 | 21.56 | 21.36 | 21.41 | 1,761,873 | -0.06(-0.28%) |
May 20, 2014 | 21.44 | 21.62 | 21.29 | 21.47 | 3,212,352 | +0.05(+0.24%) |
May 19, 2014 | 21.70 | 21.74 | 21.38 | 21.42 | 2,132,675 | -0.29(-1.33%) |
May 16, 2014 | 21.64 | 21.77 | 21.55 | 21.71 | 2,469,713 | +0.03(+0.14%) |
May 15, 2014 | 21.73 | 21.83 | 21.60 | 21.68 | 3,500,243 | -0.01(-0.07%) |
May 14, 2014 | 21.64 | 21.90 | 21.58 | 21.70 | 2,937,367 | +0.10(+0.48%) |
May 13, 2014 | 21.56 | 21.73 | 21.47 | 21.59 | 2,701,100 | +0.05(+0.24%) |
May 12, 2014 | 21.89 | 21.92 | 21.47 | 21.54 | 3,390,198 | -0.27(-1.26%) |
May 09, 2014 | 22.10 | 22.19 | 21.73 | 21.81 | 5,292,190 | -0.35(-1.57%) |
May 08, 2014 | 22.47 | 22.48 | 22.10 | 22.16 | 3,215,003 | -0.28(-1.26%) |
May 07, 2014 | 22.13 | 22.46 | 22.12 | 22.44 | 3,707,620 | +0.39(+1.78%) |
May 06, 2014 | 22.05 | 22.23 | 21.98 | 22.05 | 2,587,803 | -0.04(-0.17%) |
May 05, 2014 | 21.93 | 22.16 | 21.87 | 22.09 | 3,185,176 | +0.16(+0.71%) |
May 02, 2014 | 22.29 | 22.33 | 21.84 | 21.93 | 4,019,449 | -0.48(-2.15%) |
May 01, 2014 | 22.47 | 22.57 | 22.19 | 22.41 | 5,426,119 | -0.07(-0.30%) |
Apr 30, 2014 | 22.11 | 22.50 | 22.03 | 22.48 | 5,077,765 | +0.37(+1.68%) |
Apr 29, 2014 | 22.22 | 22.27 | 21.98 | 22.11 | 4,863,080 | -0.12(-0.56%) |
Apr 28, 2014 | 22.34 | 22.44 | 22.07 | 22.24 | 7,201,266 | -0.10(-0.46%) |
Apr 25, 2014 | 22.09 | 22.38 | 21.96 | 22.34 | 6,235,336 | +0.32(+1.47%) |
Apr 24, 2014 | 21.79 | 22.05 | 21.67 | 22.02 | 3,872,733 | +0.21(+0.98%) |
Apr 23, 2014 | 21.84 | 22.07 | 21.78 | 21.80 | 5,174,403 | -0.03(-0.13%) |
Apr 22, 2014 | 21.81 | 21.91 | 21.66 | 21.83 | 3,825,818 | +0.02(+0.10%) |
Apr 21, 2014 | 21.58 | 22.00 | 21.58 | 21.81 | 2,966,306 | -0.08(-0.37%) |
Apr 17, 2014 | 22.16 | 21.89 | 21.89 | 21.89 | 2,574,449 | -0.31(-1.39%) |
Apr 16, 2014 | 22.13 | 22.20 | 22.00 | 22.20 | 2,882,642 | +0.16(+0.73%) |
Apr 15, 2014 | 21.74 | 22.05 | 21.72 | 22.04 | 4,600,409 | +0.31(+1.42%) |
Apr 14, 2014 | 21.76 | 21.79 | 21.57 | 21.73 | 3,305,596 | +0.08(+0.37%) |
Apr 11, 2014 | 21.58 | 21.79 | 21.56 | 21.65 | 3,394,814 | +0.05(+0.24%) |
Apr 10, 2014 | 21.66 | 21.82 | 21.52 | 21.60 | 5,112,689 | -0.02(-0.10%) |
Apr 09, 2014 | 21.74 | 21.83 | 21.38 | 21.62 | 4,437,532 | -0.09(-0.41%) |
Apr 08, 2014 | 21.54 | 21.76 | 21.41 | 21.71 | 3,899,330 | +0.15(+0.68%) |
Apr 07, 2014 | 21.59 | 21.70 | 21.50 | 21.56 | 4,602,733 | -0.04(-0.17%) |
Apr 04, 2014 | 21.57 | 21.85 | 21.49 | 21.60 | 3,903,984 | +0.12(+0.58%) |
Apr 03, 2014 | 21.49 | 21.57 | 21.36 | 21.47 | 2,999,325 | +0.04(+0.21%) |
Apr 02, 2014 | 21.40 | 21.49 | 21.27 | 21.43 | 3,315,161 | +0.01(+0.03%) |
Apr 01, 2014 | 21.56 | 21.61 | 21.29 | 21.42 | 5,060,608 | -0.10(-0.48%) |
Mar 31, 2014 | 21.31 | 21.64 | 21.27 | 21.52 | 2,526,195 | +0.33(+1.56%) |
Mar 28, 2014 | 21.23 | 21.28 | 21.12 | 21.19 | 2,693,079 | -0.02(-0.10%) |
Mar 27, 2014 | 21.02 | 21.23 | 20.91 | 21.21 | 2,345,803 | +0.21(+0.98%) |
Mar 26, 2014 | 21.10 | 21.21 | 20.98 | 21.01 | 3,025,446 | -0.03(-0.14%) |
Mar 25, 2014 | 21.06 | 21.14 | 20.83 | 21.04 | 2,973,562 | +0.00(+0.00%) |
Mar 24, 2014 | 21.05 | 21.19 | 20.91 | 21.04 | 3,055,737 | +0.03(+0.14%) |
Mar 21, 2014 | 20.98 | 21.22 | 20.93 | 21.01 | 3,161,038 | +0.15(+0.74%) |
Mar 20, 2014 | 20.85 | 20.87 | 20.63 | 20.85 | 1,884,730 | -0.07(-0.35%) |
Mar 19, 2014 | 21.30 | 21.31 | 20.85 | 20.93 | 2,083,508 | -0.33(-1.56%) |
Mar 18, 2014 | 21.35 | 21.40 | 21.25 | 21.26 | 2,573,736 | -0.04(-0.17%) |
Mar 17, 2014 | 21.21 | 21.38 | 21.10 | 21.30 | 1,531,641 | +0.12(+0.59%) |
Mar 14, 2014 | 21.00 | 21.27 | 20.93 | 21.17 | 3,337,165 | +0.15(+0.73%) |
Mar 13, 2014 | 20.71 | 21.11 | 20.69 | 21.02 | 4,527,040 | +0.31(+1.49%) |
Mar 12, 2014 | 20.34 | 20.74 | 20.32 | 20.71 | 2,497,980 | +0.32(+1.55%) |
Mar 11, 2014 | 20.49 | 20.52 | 20.30 | 20.39 | 2,568,534 | -0.08(-0.40%) |
Mar 10, 2014 | 20.53 | 20.57 | 20.37 | 20.47 | 2,339,341 | -0.10(-0.46%) |
Mar 07, 2014 | 20.57 | 20.58 | 20.35 | 20.57 | 2,700,032 | -0.01(-0.07%) |
Mar 06, 2014 | 20.76 | 20.79 | 20.57 | 20.58 | 2,491,637 | -0.14(-0.67%) |
Mar 05, 2014 | 20.96 | 20.98 | 20.67 | 20.72 | 2,436,039 | -0.25(-1.19%) |
Mar 04, 2014 | 20.93 | 21.03 | 20.88 | 20.97 | 2,714,228 | +0.20(+0.96%) |