Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.23 | 23.32 | 23.00 | 23.05 | 152,099 | -0.18(-0.75%) |
May 29, 2014 | 23.03 | 23.26 | 22.95 | 23.23 | 363,356 | +0.19(+0.84%) |
May 28, 2014 | 23.13 | 23.26 | 22.85 | 23.04 | 267,730 | -0.18(-0.79%) |
May 27, 2014 | 22.84 | 23.40 | 22.84 | 23.22 | 630,032 | +0.44(+1.92%) |
May 23, 2014 | 22.33 | 22.78 | 22.78 | 22.78 | 455,172 | +0.40(+1.80%) |
May 22, 2014 | 22.06 | 22.38 | 21.99 | 22.38 | 214,799 | +0.36(+1.63%) |
May 21, 2014 | 21.87 | 22.09 | 21.62 | 22.02 | 308,770 | +0.29(+1.33%) |
May 20, 2014 | 21.68 | 21.78 | 21.30 | 21.73 | 587,248 | -0.06(-0.28%) |
May 19, 2014 | 21.56 | 21.96 | 21.51 | 21.79 | 279,566 | +0.19(+0.89%) |
May 16, 2014 | 21.29 | 21.62 | 21.19 | 21.60 | 608,828 | +0.26(+1.23%) |
May 15, 2014 | 21.25 | 21.44 | 20.98 | 21.34 | 372,767 | -0.05(-0.25%) |
May 14, 2014 | 21.68 | 21.74 | 21.33 | 21.39 | 338,249 | -0.30(-1.37%) |
May 13, 2014 | 22.12 | 22.24 | 21.68 | 21.69 | 749,863 | -0.44(-1.98%) |
May 12, 2014 | 21.36 | 22.17 | 21.30 | 22.13 | 539,365 | +0.81(+3.78%) |
May 09, 2014 | 20.80 | 21.37 | 20.76 | 21.32 | 268,387 | +0.46(+2.23%) |
May 08, 2014 | 20.69 | 21.47 | 20.66 | 20.86 | 261,593 | +0.20(+0.98%) |
May 07, 2014 | 21.04 | 21.04 | 20.41 | 20.65 | 338,370 | -0.37(-1.75%) |
May 06, 2014 | 21.22 | 21.22 | 20.86 | 21.02 | 378,903 | -0.30(-1.40%) |
May 05, 2014 | 21.22 | 21.37 | 21.11 | 21.32 | 350,022 | -0.01(-0.04%) |
May 02, 2014 | 21.28 | 21.62 | 21.14 | 21.33 | 438,969 | +0.07(+0.33%) |
May 01, 2014 | 21.41 | 21.43 | 20.95 | 21.26 | 550,572 | -0.06(-0.29%) |
Apr 30, 2014 | 21.44 | 21.46 | 21.14 | 21.32 | 460,066 | -0.15(-0.69%) |
Apr 29, 2014 | 21.37 | 21.60 | 21.29 | 21.47 | 314,827 | +0.16(+0.74%) |
Apr 28, 2014 | 21.12 | 21.52 | 20.82 | 21.31 | 438,005 | +0.25(+1.21%) |
Apr 25, 2014 | 21.33 | 21.33 | 20.85 | 21.06 | 374,904 | -0.41(-1.92%) |
Apr 24, 2014 | 21.10 | 21.72 | 20.92 | 21.47 | 687,604 | +0.45(+2.12%) |
Apr 23, 2014 | 21.02 | 21.23 | 20.88 | 21.02 | 667,424 | -0.07(-0.33%) |
Apr 22, 2014 | 20.23 | 21.14 | 19.74 | 21.09 | 652,978 | +0.82(+4.06%) |
Apr 21, 2014 | 20.29 | 20.49 | 20.02 | 20.27 | 316,854 | -0.06(-0.30%) |
Apr 17, 2014 | 20.22 | 20.33 | 20.33 | 20.33 | 266,458 | +0.17(+0.83%) |
Apr 16, 2014 | 20.13 | 20.32 | 19.87 | 20.16 | 357,554 | +0.20(+1.01%) |
Apr 15, 2014 | 20.06 | 20.20 | 19.64 | 19.96 | 259,142 | -0.04(-0.18%) |
Apr 14, 2014 | 20.09 | 20.28 | 19.80 | 20.00 | 413,828 | +0.10(+0.48%) |
Apr 11, 2014 | 19.94 | 20.38 | 19.56 | 19.90 | 380,965 | -0.31(-1.52%) |
Apr 10, 2014 | 20.51 | 20.56 | 20.19 | 20.21 | 308,745 | -0.33(-1.62%) |
Apr 09, 2014 | 20.28 | 20.62 | 20.11 | 20.54 | 248,133 | +0.35(+1.74%) |
Apr 08, 2014 | 19.89 | 20.30 | 19.77 | 20.19 | 197,044 | +0.28(+1.41%) |
Apr 07, 2014 | 20.56 | 20.64 | 19.87 | 19.91 | 418,579 | -0.72(-3.48%) |
Apr 04, 2014 | 20.65 | 20.96 | 20.45 | 20.63 | 450,756 | +0.08(+0.38%) |
Apr 03, 2014 | 20.58 | 20.92 | 20.47 | 20.55 | 225,266 | -0.03(-0.13%) |
Apr 02, 2014 | 20.09 | 20.65 | 20.09 | 20.58 | 252,554 | +0.53(+2.67%) |
Apr 01, 2014 | 19.74 | 20.12 | 19.68 | 20.04 | 254,074 | +0.35(+1.78%) |
Mar 31, 2014 | 19.52 | 19.85 | 19.44 | 19.69 | 403,561 | +0.25(+1.31%) |
Mar 28, 2014 | 19.30 | 19.91 | 19.29 | 19.44 | 228,620 | +0.14(+0.73%) |
Mar 27, 2014 | 19.42 | 19.49 | 19.06 | 19.30 | 472,259 | -0.11(-0.59%) |
Mar 26, 2014 | 20.14 | 20.14 | 19.35 | 19.41 | 624,841 | -0.58(-2.89%) |
Mar 25, 2014 | 20.61 | 20.71 | 19.98 | 19.99 | 370,479 | -0.52(-2.52%) |
Mar 24, 2014 | 20.56 | 20.69 | 20.24 | 20.51 | 195,499 | +0.04(+0.17%) |
Mar 21, 2014 | 20.56 | 20.65 | 20.31 | 20.47 | 356,462 | +0.04(+0.17%) |
Mar 20, 2014 | 20.44 | 20.78 | 20.33 | 20.44 | 240,026 | -0.07(-0.34%) |
Mar 19, 2014 | 20.80 | 20.80 | 20.40 | 20.51 | 134,575 | -0.27(-1.31%) |
Mar 18, 2014 | 20.43 | 20.88 | 20.37 | 20.78 | 214,968 | +0.39(+1.89%) |
Mar 17, 2014 | 20.56 | 20.72 | 20.29 | 20.39 | 160,739 | -0.04(-0.21%) |
Mar 14, 2014 | 20.24 | 20.57 | 20.10 | 20.44 | 205,271 | +0.13(+0.65%) |
Mar 13, 2014 | 20.67 | 20.90 | 20.09 | 20.30 | 271,331 | -0.35(-1.70%) |
Mar 12, 2014 | 20.86 | 21.01 | 20.60 | 20.65 | 189,467 | -0.27(-1.28%) |
Mar 11, 2014 | 21.28 | 21.42 | 20.79 | 20.92 | 195,769 | -0.31(-1.48%) |
Mar 10, 2014 | 21.26 | 21.29 | 20.96 | 21.24 | 146,693 | -0.04(-0.16%) |
Mar 07, 2014 | 21.30 | 21.56 | 21.16 | 21.27 | 272,270 | +0.16(+0.75%) |
Mar 06, 2014 | 21.20 | 21.22 | 20.72 | 21.11 | 202,690 | +0.01(+0.04%) |
Mar 05, 2014 | 21.22 | 21.35 | 21.01 | 21.11 | 196,305 | -0.14(-0.66%) |
Mar 04, 2014 | 20.77 | 21.35 | 20.68 | 21.25 | 653,680 | +0.71(+3.45%) |