Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.74 | 19.74 | 19.20 | 19.50 | 151,299 | -0.21(-1.05%) |
May 29, 2014 | 19.53 | 20.27 | 19.48 | 19.71 | 68,288 | +0.06(+0.29%) |
May 28, 2014 | 20.66 | 20.66 | 19.58 | 19.65 | 80,999 | -0.90(-4.38%) |
May 27, 2014 | 20.98 | 21.01 | 20.53 | 20.55 | 107,731 | -0.54(-2.54%) |
May 23, 2014 | 21.12 | 21.09 | 21.09 | 21.09 | 26,530 | -0.03(-0.13%) |
May 22, 2014 | 20.78 | 21.27 | 20.78 | 21.12 | 26,859 | +0.34(+1.63%) |
May 21, 2014 | 20.57 | 20.83 | 20.27 | 20.78 | 61,034 | +0.23(+1.10%) |
May 20, 2014 | 20.34 | 20.74 | 20.16 | 20.55 | 139,766 | +0.27(+1.34%) |
May 19, 2014 | 20.33 | 20.55 | 20.23 | 20.28 | 64,134 | -0.07(-0.32%) |
May 16, 2014 | 20.74 | 20.74 | 20.30 | 20.35 | 88,775 | -0.48(-2.30%) |
May 15, 2014 | 21.03 | 21.12 | 20.61 | 20.83 | 53,072 | -0.32(-1.51%) |
May 14, 2014 | 21.31 | 21.50 | 21.08 | 21.15 | 85,091 | -0.04(-0.18%) |
May 13, 2014 | 21.27 | 21.35 | 20.92 | 21.18 | 83,876 | -0.17(-0.79%) |
May 12, 2014 | 20.74 | 22.18 | 20.74 | 21.35 | 183,089 | +0.97(+4.74%) |
May 09, 2014 | 20.64 | 20.99 | 20.18 | 20.39 | 71,484 | -0.22(-1.05%) |
May 08, 2014 | 20.64 | 21.04 | 20.40 | 20.60 | 76,821 | -0.12(-0.59%) |
May 07, 2014 | 21.02 | 21.06 | 20.55 | 20.72 | 113,470 | -0.37(-1.74%) |
May 06, 2014 | 21.15 | 21.21 | 20.92 | 21.09 | 41,042 | -0.15(-0.71%) |
May 05, 2014 | 21.33 | 21.61 | 20.99 | 21.24 | 78,449 | +0.02(+0.09%) |
May 02, 2014 | 21.10 | 21.42 | 20.95 | 21.22 | 71,442 | +0.24(+1.16%) |
May 01, 2014 | 20.75 | 21.03 | 20.56 | 20.98 | 62,818 | +0.05(+0.22%) |
Apr 30, 2014 | 20.83 | 21.27 | 20.49 | 20.93 | 96,996 | -0.13(-0.62%) |
Apr 29, 2014 | 20.87 | 21.35 | 20.69 | 21.06 | 111,892 | +0.28(+1.35%) |
Apr 28, 2014 | 21.02 | 21.16 | 20.61 | 20.78 | 59,948 | -0.32(-1.51%) |
Apr 25, 2014 | 20.74 | 21.15 | 20.64 | 21.10 | 73,945 | +0.32(+1.54%) |
Apr 24, 2014 | 20.87 | 21.29 | 20.52 | 20.78 | 96,503 | -0.20(-0.94%) |
Apr 23, 2014 | 20.07 | 21.04 | 19.88 | 20.98 | 108,088 | +1.02(+5.13%) |
Apr 22, 2014 | 19.68 | 20.05 | 19.26 | 19.95 | 154,291 | +0.43(+2.21%) |
Apr 21, 2014 | 19.78 | 19.78 | 19.08 | 19.52 | 141,445 | -0.19(-0.95%) |
Apr 17, 2014 | 20.25 | 19.71 | 19.71 | 19.71 | 86,303 | -0.49(-2.42%) |
Apr 16, 2014 | 20.55 | 20.58 | 19.93 | 20.20 | 66,360 | -0.39(-1.91%) |
Apr 15, 2014 | 20.73 | 21.04 | 20.32 | 20.59 | 134,270 | -0.32(-1.53%) |
Apr 14, 2014 | 20.52 | 21.31 | 20.35 | 20.91 | 130,328 | +0.50(+2.44%) |
Apr 11, 2014 | 20.33 | 20.79 | 20.32 | 20.41 | 90,900 | -0.08(-0.37%) |
Apr 10, 2014 | 20.74 | 20.96 | 20.26 | 20.49 | 86,869 | -0.10(-0.50%) |
Apr 09, 2014 | 20.43 | 21.02 | 20.32 | 20.59 | 94,872 | +0.08(+0.41%) |
Apr 08, 2014 | 20.12 | 20.57 | 20.10 | 20.51 | 140,470 | +0.58(+2.92%) |
Apr 07, 2014 | 20.07 | 20.48 | 19.78 | 19.93 | 115,719 | +0.01(+0.05%) |
Apr 04, 2014 | 20.24 | 20.37 | 19.79 | 19.92 | 67,997 | +0.17(+0.86%) |
Apr 03, 2014 | 20.13 | 20.13 | 19.60 | 19.75 | 102,390 | -0.45(-2.23%) |
Apr 02, 2014 | 20.04 | 20.28 | 19.72 | 20.20 | 214,815 | +0.04(+0.19%) |
Apr 01, 2014 | 20.02 | 20.50 | 20.02 | 20.16 | 200,994 | +0.31(+1.56%) |
Mar 31, 2014 | 19.91 | 20.26 | 19.66 | 19.85 | 149,205 | -0.04(-0.19%) |
Mar 28, 2014 | 19.67 | 20.23 | 19.52 | 19.89 | 96,830 | +0.11(+0.57%) |
Mar 27, 2014 | 19.77 | 20.10 | 19.21 | 19.78 | 140,334 | +0.08(+0.43%) |
Mar 26, 2014 | 20.08 | 20.13 | 19.43 | 19.69 | 124,009 | -0.27(-1.36%) |
Mar 25, 2014 | 19.51 | 20.60 | 19.51 | 19.96 | 119,041 | +0.46(+2.36%) |
Mar 24, 2014 | 19.87 | 20.02 | 19.21 | 19.50 | 162,674 | -0.56(-2.81%) |
Mar 21, 2014 | 20.37 | 20.53 | 19.91 | 20.07 | 109,004 | -0.19(-0.93%) |
Mar 20, 2014 | 19.86 | 20.50 | 19.86 | 20.25 | 112,699 | +0.17(+0.84%) |
Mar 19, 2014 | 20.83 | 20.85 | 20.03 | 20.08 | 195,476 | -0.87(-4.17%) |
Mar 18, 2014 | 21.10 | 21.49 | 20.76 | 20.96 | 137,305 | -0.28(-1.33%) |
Mar 17, 2014 | 21.97 | 22.28 | 21.14 | 21.24 | 176,877 | -1.47(-6.49%) |
Mar 14, 2014 | 22.00 | 22.98 | 21.95 | 22.71 | 372,685 | +0.99(+4.58%) |
Mar 13, 2014 | 21.35 | 21.75 | 21.23 | 21.72 | 142,405 | +0.38(+1.80%) |
Mar 12, 2014 | 20.89 | 21.34 | 20.89 | 21.33 | 107,333 | +0.38(+1.79%) |
Mar 11, 2014 | 21.38 | 21.45 | 20.51 | 20.96 | 102,880 | -0.35(-1.63%) |
Mar 10, 2014 | 21.29 | 21.44 | 21.14 | 21.30 | 137,535 | -0.13(-0.61%) |
Mar 07, 2014 | 22.26 | 22.33 | 21.30 | 21.44 | 237,002 | -1.06(-4.71%) |
Mar 06, 2014 | 22.43 | 22.68 | 22.24 | 22.50 | 134,824 | +0.28(+1.27%) |
Mar 05, 2014 | 21.88 | 22.32 | 21.81 | 22.22 | 164,138 | +0.27(+1.24%) |
Mar 04, 2014 | 21.39 | 22.00 | 21.22 | 21.94 | 158,759 | +0.39(+1.83%) |