Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.05 | 20.05 | 20.03 | 20.05 | 1,652 | +0.00(+0.00%) |
May 29, 2014 | 20.07 | 20.07 | 19.97 | 20.05 | 19,991 | +0.02(+0.10%) |
May 28, 2014 | 19.98 | 20.08 | 19.93 | 20.03 | 5,182 | +0.07(+0.37%) |
May 27, 2014 | 19.88 | 19.98 | 19.88 | 19.96 | 6,437 | +0.07(+0.33%) |
May 23, 2014 | 19.89 | 19.89 | 19.89 | 19.89 | 4,200 | +0.18(+0.91%) |
May 22, 2014 | 19.79 | 19.88 | 19.71 | 19.71 | 4,390 | -0.06(-0.30%) |
May 21, 2014 | 19.77 | 19.77 | 19.65 | 19.77 | 4,874 | +0.02(+0.11%) |
May 20, 2014 | 19.72 | 19.78 | 19.60 | 19.75 | 10,916 | +0.05(+0.24%) |
May 19, 2014 | 19.90 | 19.90 | 19.70 | 19.70 | 6,407 | -0.16(-0.81%) |
May 16, 2014 | 19.89 | 19.89 | 19.69 | 19.86 | 3,992 | +0.10(+0.51%) |
May 15, 2014 | 19.86 | 19.98 | 19.76 | 19.76 | 4,489 | -0.11(-0.55%) |
May 14, 2014 | 19.83 | 19.95 | 19.83 | 19.87 | 4,896 | -0.06(-0.30%) |
May 13, 2014 | 19.21 | 19.98 | 19.21 | 19.93 | 15,664 | +0.07(+0.35%) |
May 12, 2014 | 19.89 | 19.89 | 19.80 | 19.86 | 4,115 | +0.05(+0.25%) |
May 09, 2014 | 19.91 | 19.91 | 19.79 | 19.81 | 2,732 | -0.04(-0.20%) |
May 08, 2014 | 19.91 | 19.97 | 19.73 | 19.85 | 4,189 | -0.06(-0.30%) |
May 07, 2014 | 19.88 | 19.91 | 19.73 | 19.91 | 3,114 | -0.03(-0.15%) |
May 06, 2014 | 19.74 | 19.94 | 19.74 | 19.94 | 10,028 | +0.14(+0.71%) |
May 05, 2014 | 19.79 | 19.93 | 19.76 | 19.80 | 7,672 | -0.12(-0.60%) |
May 02, 2014 | 19.85 | 19.97 | 19.85 | 19.92 | 4,765 | +0.09(+0.45%) |
May 01, 2014 | 19.75 | 19.91 | 19.75 | 19.83 | 3,851 | +0.16(+0.81%) |
Apr 30, 2014 | 19.70 | 19.74 | 19.65 | 19.67 | 2,660 | +0.03(+0.15%) |
Apr 29, 2014 | 19.61 | 19.74 | 19.61 | 19.64 | 3,556 | -0.01(-0.05%) |
Apr 28, 2014 | 19.83 | 19.83 | 19.47 | 19.65 | 24,796 | -0.17(-0.86%) |
Apr 25, 2014 | 20.00 | 20.00 | 19.65 | 19.82 | 5,782 | -0.07(-0.35%) |
Apr 24, 2014 | 19.97 | 19.97 | 19.75 | 19.89 | 8,512 | +0.16(+0.81%) |
Apr 23, 2014 | 19.72 | 19.78 | 19.66 | 19.73 | 13,286 | +0.08(+0.41%) |
Apr 22, 2014 | 19.50 | 19.65 | 19.50 | 19.65 | 7,222 | +0.18(+0.92%) |
Apr 21, 2014 | 19.42 | 19.48 | 19.25 | 19.47 | 5,392 | -0.02(-0.10%) |
Apr 17, 2014 | 19.31 | 19.49 | 19.49 | 19.49 | 24,300 | +0.09(+0.46%) |
Apr 16, 2014 | 19.19 | 19.40 | 19.12 | 19.40 | 11,138 | +0.21(+1.09%) |
Apr 15, 2014 | 19.29 | 19.50 | 19.01 | 19.19 | 8,235 | +0.07(+0.35%) |
Apr 14, 2014 | 19.35 | 19.40 | 19.12 | 19.12 | 5,154 | -0.18(-0.92%) |
Apr 11, 2014 | 19.41 | 19.41 | 19.18 | 19.30 | 8,325 | -0.01(-0.05%) |
Apr 10, 2014 | 19.56 | 19.68 | 19.31 | 19.31 | 17,911 | -0.23(-1.18%) |
Apr 09, 2014 | 19.49 | 19.54 | 19.34 | 19.54 | 11,113 | +0.12(+0.62%) |
Apr 08, 2014 | 19.35 | 19.47 | 19.28 | 19.42 | 27,602 | +0.01(+0.04%) |
Apr 07, 2014 | 19.78 | 19.78 | 19.36 | 19.41 | 20,802 | -0.55(-2.74%) |
Apr 04, 2014 | 19.87 | 19.97 | 19.50 | 19.96 | 14,366 | +0.22(+1.11%) |
Apr 03, 2014 | 19.82 | 19.94 | 19.59 | 19.74 | 7,184 | -0.06(-0.30%) |
Apr 02, 2014 | 19.73 | 19.87 | 19.62 | 19.80 | 13,517 | +0.17(+0.87%) |
Apr 01, 2014 | 19.53 | 19.74 | 19.42 | 19.63 | 7,293 | +0.08(+0.41%) |
Mar 31, 2014 | 19.64 | 19.66 | 19.55 | 19.55 | 12,119 | +0.00(+0.00%) |
Mar 28, 2014 | 19.54 | 19.64 | 19.49 | 19.55 | 10,115 | -0.06(-0.31%) |
Mar 27, 2014 | 19.82 | 19.82 | 19.51 | 19.61 | 30,494 | -0.16(-0.82%) |
Mar 26, 2014 | 19.94 | 19.94 | 19.77 | 19.77 | 18,000 | -0.06(-0.29%) |
Mar 25, 2014 | 19.94 | 19.94 | 19.82 | 19.83 | 4,814 | -0.03(-0.15%) |
Mar 24, 2014 | 20.04 | 20.04 | 19.71 | 19.86 | 10,326 | -0.06(-0.30%) |
Mar 21, 2014 | 20.07 | 20.07 | 19.90 | 19.92 | 4,707 | -0.12(-0.60%) |
Mar 20, 2014 | 20.07 | 20.07 | 19.93 | 20.04 | 8,314 | +0.04(+0.20%) |
Mar 19, 2014 | 20.07 | 20.09 | 19.97 | 20.00 | 14,433 | +0.03(+0.15%) |
Mar 18, 2014 | 20.05 | 20.05 | 19.94 | 19.97 | 23,754 | +0.04(+0.20%) |
Mar 17, 2014 | 19.87 | 19.97 | 19.83 | 19.93 | 12,265 | +0.18(+0.91%) |
Mar 14, 2014 | 19.92 | 19.92 | 19.73 | 19.75 | 20,384 | -0.10(-0.50%) |
Mar 13, 2014 | 20.06 | 20.15 | 19.80 | 19.85 | 80,581 | -0.07(-0.35%) |
Mar 12, 2014 | 19.85 | 19.97 | 19.85 | 19.92 | 7,582 | -0.07(-0.35%) |
Mar 11, 2014 | 19.81 | 20.04 | 19.72 | 19.99 | 221,014 | -0.01(-0.05%) |
Mar 10, 2014 | 20.14 | 20.20 | 19.89 | 20.00 | 70,510 | -0.05(-0.25%) |
Mar 07, 2014 | 20.05 | 20.12 | 19.94 | 20.05 | 21,662 | -0.02(-0.10%) |
Mar 06, 2014 | 20.13 | 20.31 | 20.00 | 20.07 | 27,114 | +0.07(+0.35%) |
Mar 05, 2014 | 20.01 | 20.06 | 19.92 | 20.00 | 6,233 | +0.06(+0.30%) |
Mar 04, 2014 | 19.93 | 20.00 | 19.85 | 19.94 | 7,577 | +0.21(+1.06%) |