Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.30 | 21.31 | 20.95 | 21.17 | 7,628 | -0.07(-0.32%) |
May 29, 2014 | 21.20 | 21.31 | 21.06 | 21.24 | 7,325 | +0.18(+0.85%) |
May 28, 2014 | 21.43 | 21.43 | 21.03 | 21.06 | 3,296 | -0.16(-0.76%) |
May 27, 2014 | 21.31 | 21.32 | 21.06 | 21.22 | 17,044 | -0.07(-0.33%) |
May 23, 2014 | 20.95 | 21.29 | 21.29 | 21.29 | 12,252 | +0.21(+1.02%) |
May 22, 2014 | 21.03 | 21.14 | 21.03 | 21.08 | 17,894 | +0.01(+0.04%) |
May 21, 2014 | 21.07 | 21.14 | 20.97 | 21.07 | 33,241 | -0.17(-0.82%) |
May 20, 2014 | 21.23 | 21.24 | 20.98 | 21.24 | 16,575 | +0.22(+1.03%) |
May 19, 2014 | 21.22 | 21.25 | 20.98 | 21.03 | 41,550 | -0.17(-0.79%) |
May 16, 2014 | 21.22 | 21.22 | 21.11 | 21.19 | 8,761 | +0.09(+0.44%) |
May 15, 2014 | 20.88 | 21.21 | 20.88 | 21.10 | 26,056 | -0.04(-0.17%) |
May 14, 2014 | 21.26 | 21.27 | 21.11 | 21.14 | 55,334 | -0.09(-0.43%) |
May 13, 2014 | 21.28 | 21.28 | 21.07 | 21.23 | 7,274 | -0.05(-0.24%) |
May 12, 2014 | 21.59 | 21.59 | 21.27 | 21.28 | 4,664 | +0.01(+0.06%) |
May 09, 2014 | 21.35 | 21.42 | 21.27 | 21.27 | 5,228 | -0.15(-0.69%) |
May 08, 2014 | 21.42 | 21.42 | 21.27 | 21.42 | 6,326 | +0.08(+0.40%) |
May 07, 2014 | 21.48 | 21.48 | 21.22 | 21.33 | 28,428 | +0.05(+0.24%) |
May 06, 2014 | 21.10 | 21.35 | 21.10 | 21.28 | 10,680 | +0.19(+0.89%) |
May 05, 2014 | 21.22 | 21.23 | 20.87 | 21.09 | 3,462 | +0.03(+0.12%) |
May 02, 2014 | 21.16 | 21.16 | 20.72 | 21.07 | 8,596 | -0.05(-0.24%) |
May 01, 2014 | 21.12 | 21.12 | 20.71 | 21.12 | 16,050 | +0.09(+0.44%) |
Apr 30, 2014 | 20.80 | 21.03 | 20.63 | 21.03 | 10,244 | +0.41(+2.01%) |
Apr 29, 2014 | 20.43 | 21.03 | 20.43 | 20.61 | 182,408 | +0.29(+1.41%) |
Apr 28, 2014 | 20.42 | 20.42 | 20.28 | 20.32 | 6,395 | -0.10(-0.50%) |
Apr 25, 2014 | 20.13 | 20.48 | 20.13 | 20.43 | 3,756 | +0.09(+0.46%) |
Apr 24, 2014 | 20.45 | 20.45 | 20.28 | 20.33 | 49,094 | -0.15(-0.74%) |
Apr 23, 2014 | 20.57 | 20.57 | 20.21 | 20.48 | 14,039 | -0.01(-0.04%) |
Apr 22, 2014 | 20.35 | 20.49 | 20.34 | 20.49 | 1,978 | +0.12(+0.59%) |
Apr 21, 2014 | 20.88 | 20.88 | 20.21 | 20.37 | 8,143 | -0.01(-0.06%) |
Apr 17, 2014 | 20.34 | 20.39 | 20.39 | 20.39 | 6,621 | +0.10(+0.47%) |
Apr 16, 2014 | 20.43 | 20.43 | 20.14 | 20.29 | 10,721 | -0.01(-0.04%) |
Apr 15, 2014 | 20.29 | 20.41 | 20.13 | 20.30 | 43,011 | +0.08(+0.42%) |
Apr 14, 2014 | 20.32 | 20.39 | 20.21 | 20.21 | 3,943 | -0.08(-0.42%) |
Apr 11, 2014 | 20.33 | 20.41 | 20.30 | 20.30 | 6,524 | +0.07(+0.33%) |
Apr 10, 2014 | 20.38 | 20.46 | 20.23 | 20.23 | 25,646 | -0.19(-0.95%) |
Apr 09, 2014 | 20.30 | 20.48 | 20.28 | 20.43 | 50,309 | +0.07(+0.33%) |
Apr 08, 2014 | 20.01 | 20.36 | 20.01 | 20.36 | 7,270 | +0.25(+1.26%) |
Apr 07, 2014 | 20.05 | 20.13 | 20.01 | 20.10 | 1,719 | +0.04(+0.21%) |
Apr 04, 2014 | 20.25 | 20.25 | 20.06 | 20.06 | 4,650 | +0.00(+0.00%) |
Apr 03, 2014 | 20.06 | 20.08 | 19.91 | 20.06 | 12,059 | -0.01(-0.04%) |
Apr 02, 2014 | 20.06 | 20.10 | 19.94 | 20.07 | 6,526 | +0.02(+0.08%) |
Apr 01, 2014 | 20.13 | 20.13 | 19.93 | 20.05 | 14,344 | +0.02(+0.12%) |
Mar 31, 2014 | 19.99 | 20.08 | 19.92 | 20.03 | 6,238 | +0.05(+0.25%) |
Mar 28, 2014 | 20.00 | 20.02 | 19.93 | 19.98 | 6,108 | -0.04(-0.19%) |
Mar 27, 2014 | 19.93 | 20.03 | 19.85 | 20.02 | 4,330 | +0.13(+0.66%) |
Mar 26, 2014 | 19.79 | 19.90 | 19.79 | 19.89 | 11,952 | +0.12(+0.58%) |
Mar 25, 2014 | 19.81 | 19.84 | 19.65 | 19.77 | 10,682 | -0.02(-0.11%) |
Mar 24, 2014 | 19.76 | 19.85 | 19.72 | 19.79 | 4,564 | +0.09(+0.47%) |
Mar 21, 2014 | 19.79 | 19.79 | 19.62 | 19.70 | 26,226 | +0.04(+0.21%) |
Mar 20, 2014 | 19.60 | 19.74 | 19.57 | 19.66 | 10,561 | +0.09(+0.47%) |
Mar 19, 2014 | 19.90 | 19.90 | 19.57 | 19.57 | 11,242 | -0.25(-1.27%) |
Mar 18, 2014 | 19.97 | 19.97 | 19.70 | 19.82 | 49,560 | -0.06(-0.30%) |
Mar 17, 2014 | 19.95 | 20.00 | 19.79 | 19.88 | 89,861 | +0.07(+0.34%) |
Mar 14, 2014 | 19.76 | 19.90 | 19.74 | 19.81 | 4,292 | +0.07(+0.34%) |
Mar 13, 2014 | 19.74 | 19.92 | 19.74 | 19.74 | 8,631 | -0.14(-0.72%) |
Mar 12, 2014 | 19.87 | 19.89 | 19.73 | 19.89 | 3,386 | +0.06(+0.30%) |
Mar 11, 2014 | 19.77 | 19.88 | 19.70 | 19.83 | 5,293 | -0.03(-0.17%) |
Mar 10, 2014 | 19.85 | 19.86 | 19.68 | 19.86 | 1,547 | -0.02(-0.10%) |
Mar 07, 2014 | 19.78 | 19.89 | 19.75 | 19.88 | 2,509 | -0.15(-0.74%) |
Mar 06, 2014 | 19.75 | 20.09 | 19.75 | 20.03 | 13,507 | +0.13(+0.63%) |
Mar 05, 2014 | 19.81 | 19.90 | 19.77 | 19.90 | 11,657 | +0.08(+0.38%) |
Mar 04, 2014 | 19.75 | 19.86 | 19.65 | 19.83 | 7,121 | +0.02(+0.08%) |