Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.65 | 22.87 | 22.57 | 22.80 | 352,572 | +0.00(+0.00%) |
May 29, 2014 | 22.92 | 22.98 | 22.66 | 22.80 | 234,798 | -0.06(-0.28%) |
May 28, 2014 | 22.70 | 22.96 | 22.48 | 22.86 | 465,978 | +0.09(+0.38%) |
May 27, 2014 | 22.51 | 22.80 | 22.30 | 22.77 | 348,291 | +0.39(+1.74%) |
May 23, 2014 | 22.22 | 22.38 | 22.38 | 22.38 | 289,706 | +0.11(+0.50%) |
May 22, 2014 | 22.22 | 22.33 | 22.11 | 22.27 | 193,826 | +0.14(+0.65%) |
May 21, 2014 | 22.06 | 22.21 | 22.06 | 22.13 | 357,951 | +0.15(+0.69%) |
May 20, 2014 | 22.18 | 22.23 | 21.87 | 21.98 | 336,687 | -0.25(-1.15%) |
May 19, 2014 | 22.08 | 22.34 | 22.02 | 22.23 | 402,143 | +0.09(+0.40%) |
May 16, 2014 | 21.95 | 22.15 | 21.86 | 22.14 | 503,924 | +0.22(+1.02%) |
May 15, 2014 | 21.76 | 22.08 | 21.48 | 21.92 | 636,849 | +0.13(+0.58%) |
May 14, 2014 | 21.97 | 22.08 | 21.74 | 21.79 | 394,304 | -0.18(-0.83%) |
May 13, 2014 | 22.22 | 22.22 | 21.85 | 21.98 | 604,458 | -0.26(-1.18%) |
May 12, 2014 | 21.87 | 22.30 | 21.74 | 22.24 | 528,723 | +0.49(+2.23%) |
May 09, 2014 | 21.96 | 21.96 | 21.59 | 21.75 | 643,406 | -0.24(-1.09%) |
May 08, 2014 | 21.74 | 22.25 | 21.64 | 21.99 | 492,535 | +0.18(+0.80%) |
May 07, 2014 | 21.76 | 21.83 | 21.43 | 21.82 | 417,735 | +0.13(+0.62%) |
May 06, 2014 | 21.67 | 21.90 | 21.62 | 21.68 | 277,095 | -0.11(-0.51%) |
May 05, 2014 | 21.76 | 21.87 | 21.44 | 21.79 | 309,371 | -0.13(-0.58%) |
May 02, 2014 | 21.42 | 22.16 | 21.36 | 21.92 | 553,534 | +0.40(+1.88%) |
May 01, 2014 | 21.69 | 21.84 | 21.09 | 21.52 | 850,484 | -0.10(-0.48%) |
Apr 30, 2014 | 21.14 | 21.87 | 20.78 | 21.62 | 1,207,236 | +0.48(+2.28%) |
Apr 29, 2014 | 21.37 | 21.52 | 21.13 | 21.14 | 384,931 | -0.09(-0.41%) |
Apr 28, 2014 | 21.37 | 21.56 | 20.85 | 21.22 | 349,802 | -0.06(-0.26%) |
Apr 25, 2014 | 21.68 | 21.68 | 21.13 | 21.28 | 311,428 | -0.43(-1.97%) |
Apr 24, 2014 | 21.98 | 22.16 | 21.47 | 21.71 | 268,445 | -0.12(-0.54%) |
Apr 23, 2014 | 21.87 | 21.98 | 21.70 | 21.83 | 332,442 | -0.06(-0.25%) |
Apr 22, 2014 | 21.67 | 22.02 | 21.56 | 21.88 | 405,384 | +0.23(+1.06%) |
Apr 21, 2014 | 21.85 | 21.89 | 21.56 | 21.65 | 256,417 | -0.18(-0.83%) |
Apr 17, 2014 | 21.68 | 21.83 | 21.83 | 21.83 | 282,196 | +0.19(+0.88%) |
Apr 16, 2014 | 21.79 | 21.79 | 21.43 | 21.64 | 235,802 | +0.02(+0.11%) |
Apr 15, 2014 | 21.51 | 21.72 | 21.12 | 21.62 | 209,445 | +0.22(+1.04%) |
Apr 14, 2014 | 21.61 | 21.64 | 21.26 | 21.40 | 258,840 | +0.02(+0.11%) |
Apr 11, 2014 | 21.45 | 21.62 | 21.26 | 21.37 | 244,676 | -0.20(-0.92%) |
Apr 10, 2014 | 22.24 | 22.31 | 21.49 | 21.57 | 298,842 | -0.63(-2.85%) |
Apr 09, 2014 | 22.02 | 22.23 | 21.83 | 22.21 | 193,729 | +0.32(+1.48%) |
Apr 08, 2014 | 21.91 | 22.09 | 21.65 | 21.88 | 318,220 | +0.00(+0.00%) |
Apr 07, 2014 | 22.35 | 22.55 | 21.75 | 21.88 | 279,005 | -0.48(-2.16%) |
Apr 04, 2014 | 23.33 | 23.33 | 22.36 | 22.36 | 408,317 | -0.77(-3.32%) |
Apr 03, 2014 | 23.25 | 23.31 | 22.92 | 23.13 | 208,537 | -0.05(-0.20%) |
Apr 02, 2014 | 23.20 | 23.35 | 23.00 | 23.18 | 266,505 | +0.06(+0.24%) |
Apr 01, 2014 | 22.84 | 23.15 | 22.62 | 23.12 | 365,823 | +0.41(+1.81%) |
Mar 31, 2014 | 22.57 | 22.91 | 22.44 | 22.71 | 593,224 | +0.36(+1.63%) |
Mar 28, 2014 | 22.85 | 22.96 | 22.25 | 22.35 | 503,958 | -0.38(-1.67%) |
Mar 27, 2014 | 23.01 | 23.19 | 22.65 | 22.73 | 414,060 | -0.21(-0.93%) |
Mar 26, 2014 | 23.64 | 23.68 | 22.94 | 22.94 | 314,160 | -0.51(-2.16%) |
Mar 25, 2014 | 23.61 | 23.78 | 23.35 | 23.45 | 270,599 | -0.11(-0.47%) |
Mar 24, 2014 | 23.90 | 23.98 | 23.35 | 23.56 | 356,885 | -0.20(-0.83%) |
Mar 21, 2014 | 23.84 | 24.14 | 23.69 | 23.76 | 1,333,515 | -0.02(-0.10%) |
Mar 20, 2014 | 23.80 | 23.99 | 23.67 | 23.78 | 444,650 | -0.13(-0.53%) |
Mar 19, 2014 | 23.74 | 24.07 | 23.72 | 23.91 | 334,994 | +0.08(+0.33%) |
Mar 18, 2014 | 23.48 | 23.84 | 23.48 | 23.83 | 416,592 | +0.42(+1.79%) |
Mar 17, 2014 | 23.11 | 23.47 | 22.99 | 23.41 | 458,450 | +0.44(+1.93%) |
Mar 14, 2014 | 22.89 | 23.06 | 22.78 | 22.97 | 384,782 | +0.06(+0.28%) |
Mar 13, 2014 | 23.20 | 23.24 | 22.84 | 22.90 | 587,711 | -0.25(-1.06%) |
Mar 12, 2014 | 22.85 | 23.36 | 22.85 | 23.15 | 515,049 | +0.17(+0.76%) |
Mar 11, 2014 | 23.22 | 23.27 | 22.90 | 22.97 | 565,293 | -0.27(-1.16%) |
Mar 10, 2014 | 23.35 | 23.43 | 23.16 | 23.24 | 744,528 | -0.18(-0.78%) |
Mar 07, 2014 | 23.39 | 23.52 | 23.30 | 23.42 | 464,333 | +0.08(+0.34%) |
Mar 06, 2014 | 23.30 | 23.42 | 23.17 | 23.35 | 394,624 | +0.19(+0.82%) |
Mar 05, 2014 | 23.20 | 23.26 | 23.05 | 23.16 | 482,175 | +0.02(+0.07%) |
Mar 04, 2014 | 22.98 | 23.27 | 22.96 | 23.14 | 347,353 | +0.50(+2.20%) |