Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.55 | 20.64 | 20.35 | 20.56 | 464,109 | +0.01(+0.04%) |
May 29, 2014 | 20.56 | 20.65 | 20.42 | 20.55 | 212,241 | +0.00(+0.00%) |
May 28, 2014 | 20.49 | 20.64 | 20.35 | 20.55 | 366,989 | +0.02(+0.09%) |
May 27, 2014 | 20.38 | 20.67 | 20.21 | 20.53 | 431,304 | +0.26(+1.31%) |
May 23, 2014 | 20.11 | 20.27 | 20.27 | 20.27 | 462,047 | +0.11(+0.54%) |
May 22, 2014 | 19.86 | 20.16 | 19.83 | 20.16 | 129,911 | +0.27(+1.38%) |
May 21, 2014 | 19.85 | 20.07 | 19.69 | 19.88 | 318,487 | +0.14(+0.69%) |
May 20, 2014 | 19.77 | 19.88 | 19.48 | 19.75 | 997,479 | -0.10(-0.51%) |
May 19, 2014 | 19.50 | 19.87 | 19.50 | 19.85 | 291,329 | +0.33(+1.68%) |
May 16, 2014 | 19.49 | 19.67 | 19.30 | 19.52 | 420,155 | -0.09(-0.47%) |
May 15, 2014 | 19.71 | 19.82 | 19.14 | 19.61 | 577,113 | -0.21(-1.06%) |
May 14, 2014 | 20.41 | 20.48 | 19.73 | 19.82 | 420,156 | -0.67(-3.25%) |
May 13, 2014 | 20.53 | 20.64 | 20.39 | 20.49 | 233,267 | -0.10(-0.49%) |
May 12, 2014 | 20.29 | 20.80 | 20.21 | 20.59 | 528,874 | +0.41(+2.04%) |
May 09, 2014 | 20.10 | 20.23 | 19.96 | 20.17 | 348,384 | +0.00(+0.00%) |
May 08, 2014 | 20.20 | 20.59 | 20.06 | 20.17 | 406,775 | -0.05(-0.23%) |
May 07, 2014 | 20.04 | 20.28 | 19.79 | 20.22 | 397,615 | +0.21(+1.05%) |
May 06, 2014 | 20.40 | 20.47 | 19.98 | 20.01 | 452,237 | -0.49(-2.40%) |
May 05, 2014 | 20.53 | 20.60 | 20.23 | 20.50 | 467,769 | -0.06(-0.31%) |
May 02, 2014 | 20.46 | 20.81 | 20.39 | 20.57 | 375,406 | +0.16(+0.76%) |
May 01, 2014 | 20.17 | 20.76 | 19.36 | 20.41 | 1,339,177 | -0.88(-4.12%) |
Apr 30, 2014 | 20.81 | 21.40 | 20.69 | 21.29 | 593,422 | +0.52(+2.51%) |
Apr 29, 2014 | 20.66 | 20.98 | 20.66 | 20.77 | 539,400 | +0.11(+0.53%) |
Apr 28, 2014 | 21.12 | 21.12 | 20.38 | 20.66 | 634,428 | -0.44(-2.08%) |
Apr 25, 2014 | 21.56 | 21.64 | 20.97 | 21.10 | 361,873 | -0.56(-2.57%) |
Apr 24, 2014 | 21.67 | 21.75 | 21.26 | 21.65 | 343,889 | +0.11(+0.51%) |
Apr 23, 2014 | 21.42 | 21.78 | 21.40 | 21.54 | 354,724 | +0.12(+0.55%) |
Apr 22, 2014 | 21.20 | 21.61 | 21.13 | 21.43 | 424,806 | +0.24(+1.12%) |
Apr 21, 2014 | 21.18 | 21.26 | 20.91 | 21.19 | 447,485 | +0.07(+0.35%) |
Apr 17, 2014 | 20.83 | 21.12 | 21.12 | 21.12 | 415,382 | +0.29(+1.40%) |
Apr 16, 2014 | 20.86 | 21.12 | 20.60 | 20.82 | 1,187,442 | +0.05(+0.26%) |
Apr 15, 2014 | 20.43 | 20.88 | 20.30 | 20.77 | 694,419 | +0.42(+2.06%) |
Apr 14, 2014 | 20.22 | 20.49 | 20.14 | 20.35 | 725,426 | +0.27(+1.36%) |
Apr 11, 2014 | 20.59 | 20.59 | 19.96 | 20.07 | 746,785 | -0.73(-3.51%) |
Apr 10, 2014 | 21.27 | 21.35 | 20.80 | 20.80 | 857,280 | -0.55(-2.57%) |
Apr 09, 2014 | 21.14 | 21.41 | 21.06 | 21.35 | 372,355 | +0.29(+1.39%) |
Apr 08, 2014 | 20.63 | 21.19 | 20.55 | 21.06 | 679,159 | +0.37(+1.81%) |
Apr 07, 2014 | 20.99 | 20.99 | 20.56 | 20.69 | 492,259 | -0.37(-1.78%) |
Apr 04, 2014 | 21.90 | 21.98 | 21.00 | 21.06 | 813,386 | -0.67(-3.07%) |
Apr 03, 2014 | 21.81 | 22.03 | 21.54 | 21.73 | 445,403 | -0.03(-0.13%) |
Apr 02, 2014 | 21.66 | 21.80 | 21.46 | 21.75 | 664,568 | +0.12(+0.55%) |
Apr 01, 2014 | 21.68 | 21.77 | 21.47 | 21.64 | 811,042 | +0.07(+0.34%) |
Mar 31, 2014 | 21.59 | 21.65 | 21.42 | 21.56 | 1,082,274 | -0.02(-0.08%) |
Mar 28, 2014 | 21.75 | 21.83 | 21.50 | 21.58 | 746,374 | -0.22(-1.01%) |
Mar 27, 2014 | 22.20 | 22.20 | 21.66 | 21.80 | 599,301 | -0.41(-1.85%) |
Mar 26, 2014 | 22.77 | 22.88 | 22.19 | 22.21 | 733,195 | -0.52(-2.29%) |
Mar 25, 2014 | 22.96 | 23.10 | 22.61 | 22.73 | 563,188 | -0.16(-0.72%) |
Mar 24, 2014 | 22.90 | 22.99 | 22.63 | 22.90 | 718,761 | +0.06(+0.28%) |
Mar 21, 2014 | 22.71 | 22.96 | 22.59 | 22.83 | 1,711,184 | +0.34(+1.50%) |
Mar 20, 2014 | 21.86 | 22.51 | 21.86 | 22.49 | 553,933 | +0.58(+2.67%) |
Mar 19, 2014 | 21.81 | 22.05 | 21.74 | 21.91 | 571,333 | +0.16(+0.76%) |
Mar 18, 2014 | 21.87 | 22.02 | 21.71 | 21.75 | 652,233 | -0.10(-0.46%) |
Mar 17, 2014 | 21.42 | 22.04 | 21.42 | 21.85 | 688,539 | +0.50(+2.35%) |
Mar 14, 2014 | 21.12 | 21.48 | 21.04 | 21.34 | 609,799 | +0.15(+0.69%) |
Mar 13, 2014 | 21.19 | 21.38 | 20.93 | 21.20 | 1,138,709 | +0.05(+0.26%) |
Mar 12, 2014 | 20.79 | 21.14 | 20.58 | 21.14 | 339,473 | +0.20(+0.96%) |
Mar 11, 2014 | 21.32 | 21.32 | 20.88 | 20.94 | 586,542 | -0.42(-1.97%) |
Mar 10, 2014 | 21.38 | 21.42 | 21.14 | 21.36 | 348,380 | -0.01(-0.04%) |
Mar 07, 2014 | 21.12 | 21.39 | 21.05 | 21.37 | 654,386 | +0.37(+1.78%) |
Mar 06, 2014 | 20.77 | 21.06 | 20.72 | 21.00 | 577,094 | +0.23(+1.10%) |
Mar 05, 2014 | 20.70 | 20.96 | 20.56 | 20.77 | 3,688,377 | +0.06(+0.31%) |
Mar 04, 2014 | 20.13 | 20.80 | 20.12 | 20.70 | 1,210,132 | +0.79(+3.94%) |