Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.41 | 21.49 | 21.31 | 21.40 | 492,921 | +0.01(+0.04%) |
May 29, 2014 | 21.37 | 21.47 | 21.26 | 21.39 | 701,492 | +0.04(+0.21%) |
May 28, 2014 | 21.18 | 21.48 | 20.98 | 21.34 | 703,579 | +0.18(+0.85%) |
May 27, 2014 | 21.08 | 21.18 | 20.88 | 21.17 | 820,161 | +0.22(+1.07%) |
May 23, 2014 | 20.90 | 20.94 | 20.94 | 20.94 | 1,116,694 | -0.07(-0.32%) |
May 22, 2014 | 20.88 | 21.01 | 20.70 | 21.01 | 1,397,967 | +0.18(+0.88%) |
May 21, 2014 | 20.79 | 20.91 | 20.58 | 20.83 | 424,274 | +0.05(+0.26%) |
May 20, 2014 | 20.79 | 20.97 | 20.68 | 20.77 | 611,419 | -0.09(-0.43%) |
May 19, 2014 | 20.20 | 20.93 | 20.17 | 20.86 | 1,158,194 | +0.67(+3.32%) |
May 16, 2014 | 20.02 | 20.34 | 19.85 | 20.19 | 3,645,212 | +0.13(+0.67%) |
May 15, 2014 | 19.99 | 20.15 | 19.76 | 20.06 | 286,436 | -0.01(-0.04%) |
May 14, 2014 | 20.28 | 20.28 | 19.94 | 20.07 | 279,000 | -0.20(-0.97%) |
May 13, 2014 | 20.40 | 20.60 | 20.24 | 20.26 | 595,448 | -0.09(-0.44%) |
May 12, 2014 | 20.60 | 20.69 | 20.27 | 20.35 | 644,542 | -0.21(-1.04%) |
May 09, 2014 | 20.56 | 20.74 | 20.20 | 20.56 | 315,134 | -0.09(-0.43%) |
May 08, 2014 | 20.88 | 21.13 | 20.56 | 20.65 | 223,833 | -0.24(-1.15%) |
May 07, 2014 | 21.13 | 21.23 | 20.63 | 20.89 | 646,596 | -0.17(-0.80%) |
May 06, 2014 | 21.25 | 21.52 | 21.04 | 21.06 | 321,826 | -0.29(-1.38%) |
May 05, 2014 | 21.07 | 21.43 | 20.93 | 21.36 | 314,322 | +0.17(+0.80%) |
May 02, 2014 | 21.08 | 21.38 | 20.93 | 21.19 | 285,620 | +0.16(+0.76%) |
May 01, 2014 | 21.06 | 21.17 | 20.81 | 21.03 | 318,063 | +0.05(+0.25%) |
Apr 30, 2014 | 20.95 | 21.07 | 20.72 | 20.97 | 555,735 | +0.04(+0.17%) |
Apr 29, 2014 | 20.85 | 21.11 | 20.60 | 20.94 | 164,488 | +0.09(+0.43%) |
Apr 28, 2014 | 20.94 | 21.05 | 20.61 | 20.85 | 184,642 | -0.06(-0.30%) |
Apr 25, 2014 | 21.12 | 21.12 | 20.89 | 20.91 | 265,527 | -0.23(-1.10%) |
Apr 24, 2014 | 21.25 | 21.25 | 20.88 | 21.14 | 491,580 | +0.05(+0.25%) |
Apr 23, 2014 | 21.12 | 21.37 | 20.99 | 21.09 | 325,742 | +0.02(+0.08%) |
Apr 22, 2014 | 21.12 | 21.21 | 20.97 | 21.07 | 207,848 | -0.05(-0.25%) |
Apr 21, 2014 | 21.21 | 21.28 | 21.08 | 21.13 | 130,506 | -0.07(-0.34%) |
Apr 17, 2014 | 21.07 | 21.20 | 21.20 | 21.20 | 1,675,666 | +0.05(+0.25%) |
Apr 16, 2014 | 21.06 | 21.29 | 20.87 | 21.14 | 243,178 | +0.18(+0.85%) |
Apr 15, 2014 | 20.86 | 21.06 | 20.60 | 20.96 | 258,446 | +0.15(+0.73%) |
Apr 14, 2014 | 20.72 | 21.00 | 20.55 | 20.81 | 316,134 | +0.27(+1.30%) |
Apr 11, 2014 | 20.59 | 20.68 | 20.23 | 20.55 | 779,072 | -0.18(-0.86%) |
Apr 10, 2014 | 21.27 | 21.53 | 20.67 | 20.72 | 343,545 | -0.54(-2.56%) |
Apr 09, 2014 | 21.29 | 21.45 | 21.14 | 21.27 | 334,748 | -0.02(-0.08%) |
Apr 08, 2014 | 21.40 | 21.47 | 21.07 | 21.29 | 162,546 | -0.07(-0.33%) |
Apr 07, 2014 | 21.66 | 21.66 | 21.21 | 21.36 | 351,506 | -0.36(-1.64%) |
Apr 04, 2014 | 22.21 | 22.36 | 21.51 | 21.71 | 208,162 | -0.38(-1.73%) |
Apr 03, 2014 | 22.27 | 22.31 | 22.01 | 22.10 | 432,984 | -0.12(-0.56%) |
Apr 02, 2014 | 22.12 | 22.27 | 22.03 | 22.22 | 403,375 | +0.17(+0.77%) |
Apr 01, 2014 | 22.05 | 22.44 | 21.74 | 22.05 | 935,997 | +0.04(+0.20%) |
Mar 31, 2014 | 22.11 | 22.21 | 21.88 | 22.01 | 438,887 | +0.00(+0.00%) |
Mar 28, 2014 | 21.70 | 22.38 | 21.64 | 22.01 | 485,375 | +0.33(+1.52%) |
Mar 27, 2014 | 22.05 | 22.35 | 21.54 | 21.68 | 354,646 | -0.42(-1.89%) |
Mar 26, 2014 | 22.43 | 22.48 | 21.86 | 22.10 | 1,090,683 | -0.19(-0.84%) |
Mar 25, 2014 | 22.50 | 22.57 | 22.18 | 22.28 | 225,532 | -0.07(-0.32%) |
Mar 24, 2014 | 22.64 | 22.86 | 22.04 | 22.35 | 369,382 | -0.25(-1.10%) |
Mar 21, 2014 | 23.07 | 23.07 | 22.35 | 22.60 | 459,820 | -0.30(-1.32%) |
Mar 20, 2014 | 22.67 | 23.15 | 22.24 | 22.91 | 292,756 | +0.42(+1.86%) |
Mar 19, 2014 | 22.97 | 23.09 | 22.41 | 22.49 | 185,480 | -0.51(-2.21%) |
Mar 18, 2014 | 22.29 | 23.00 | 22.25 | 23.00 | 215,379 | +0.76(+3.41%) |
Mar 17, 2014 | 22.29 | 22.66 | 22.17 | 22.24 | 149,748 | +0.05(+0.24%) |
Mar 14, 2014 | 22.46 | 22.67 | 22.09 | 22.19 | 405,757 | -0.34(-1.50%) |
Mar 13, 2014 | 22.50 | 22.72 | 22.19 | 22.52 | 418,576 | +0.06(+0.28%) |
Mar 12, 2014 | 21.90 | 22.52 | 21.57 | 22.46 | 462,883 | +0.43(+1.94%) |
Mar 11, 2014 | 21.91 | 22.11 | 21.72 | 22.03 | 402,639 | +0.12(+0.57%) |
Mar 10, 2014 | 22.23 | 22.29 | 21.69 | 21.91 | 452,188 | -0.30(-1.36%) |
Mar 07, 2014 | 22.26 | 22.26 | 21.91 | 22.21 | 269,454 | +0.05(+0.24%) |
Mar 06, 2014 | 22.05 | 22.26 | 21.90 | 22.16 | 201,413 | +0.11(+0.48%) |
Mar 05, 2014 | 22.30 | 22.36 | 21.93 | 22.05 | 339,757 | -0.24(-1.08%) |
Mar 04, 2014 | 22.12 | 22.43 | 22.12 | 22.29 | 271,910 | +0.37(+1.71%) |