Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.37 | 20.46 | 19.94 | 19.99 | 34,030 | -0.34(-1.67%) |
May 29, 2014 | 20.28 | 20.62 | 19.93 | 20.33 | 17,443 | +0.02(+0.08%) |
May 28, 2014 | 20.92 | 20.96 | 20.31 | 20.31 | 12,538 | -0.56(-2.70%) |
May 27, 2014 | 21.02 | 21.30 | 20.74 | 20.87 | 29,803 | -0.06(-0.28%) |
May 23, 2014 | 20.27 | 20.93 | 20.93 | 20.93 | 20,612 | +0.46(+2.23%) |
May 22, 2014 | 19.26 | 20.47 | 19.26 | 20.47 | 11,401 | +1.11(+5.74%) |
May 21, 2014 | 18.97 | 19.46 | 18.87 | 19.36 | 73,567 | +0.24(+1.26%) |
May 20, 2014 | 19.84 | 19.90 | 18.89 | 19.12 | 43,382 | -0.73(-3.68%) |
May 19, 2014 | 19.84 | 19.90 | 19.60 | 19.85 | 26,959 | -0.10(-0.50%) |
May 16, 2014 | 19.92 | 20.11 | 19.64 | 19.95 | 15,802 | -0.01(-0.04%) |
May 15, 2014 | 20.01 | 20.38 | 19.94 | 19.96 | 18,942 | -0.26(-1.27%) |
May 14, 2014 | 20.81 | 20.81 | 20.13 | 20.22 | 31,503 | -0.66(-3.18%) |
May 13, 2014 | 21.24 | 21.24 | 20.85 | 20.88 | 23,146 | -0.43(-2.02%) |
May 12, 2014 | 20.51 | 21.45 | 20.45 | 21.31 | 21,622 | +0.86(+4.22%) |
May 09, 2014 | 19.74 | 20.65 | 19.74 | 20.45 | 11,847 | +0.57(+2.88%) |
May 08, 2014 | 20.03 | 20.26 | 19.69 | 19.88 | 15,161 | -0.27(-1.32%) |
May 07, 2014 | 19.69 | 20.18 | 19.64 | 20.14 | 16,816 | +0.48(+2.45%) |
May 06, 2014 | 19.53 | 19.84 | 19.46 | 19.66 | 41,599 | +0.15(+0.77%) |
May 05, 2014 | 20.37 | 20.62 | 19.41 | 19.51 | 31,923 | -1.12(-5.43%) |
May 02, 2014 | 20.40 | 20.81 | 20.24 | 20.63 | 16,119 | +0.21(+1.02%) |
May 01, 2014 | 19.93 | 20.43 | 19.75 | 20.42 | 49,383 | +0.54(+2.71%) |
Apr 30, 2014 | 20.49 | 20.49 | 19.84 | 19.89 | 28,401 | -0.67(-3.27%) |
Apr 29, 2014 | 20.83 | 20.89 | 20.43 | 20.56 | 23,777 | -0.24(-1.16%) |
Apr 28, 2014 | 20.98 | 21.32 | 20.35 | 20.80 | 22,936 | +0.20(+0.97%) |
Apr 25, 2014 | 20.99 | 21.25 | 20.53 | 20.60 | 18,278 | -0.41(-1.94%) |
Apr 24, 2014 | 21.55 | 21.55 | 20.90 | 21.01 | 17,367 | -0.16(-0.75%) |
Apr 23, 2014 | 21.51 | 21.57 | 21.09 | 21.16 | 17,046 | -0.34(-1.58%) |
Apr 22, 2014 | 21.45 | 21.57 | 21.21 | 21.50 | 18,776 | +0.02(+0.12%) |
Apr 21, 2014 | 21.39 | 21.54 | 21.00 | 21.48 | 13,571 | +0.09(+0.43%) |
Apr 17, 2014 | 21.24 | 21.39 | 21.39 | 21.39 | 12,656 | +0.15(+0.70%) |
Apr 16, 2014 | 21.07 | 21.62 | 21.06 | 21.24 | 15,219 | +0.35(+1.67%) |
Apr 15, 2014 | 21.40 | 21.71 | 19.84 | 20.89 | 25,924 | -0.52(-2.44%) |
Apr 14, 2014 | 21.84 | 21.87 | 21.25 | 21.41 | 13,887 | -0.22(-1.03%) |
Apr 11, 2014 | 22.17 | 22.28 | 21.39 | 21.64 | 15,371 | -0.75(-3.34%) |
Apr 10, 2014 | 22.32 | 22.65 | 22.20 | 22.38 | 24,165 | -0.06(-0.26%) |
Apr 09, 2014 | 22.41 | 22.49 | 21.88 | 22.44 | 21,879 | -0.19(-0.84%) |
Apr 08, 2014 | 21.91 | 22.71 | 21.91 | 22.63 | 23,149 | +0.63(+2.87%) |
Apr 07, 2014 | 21.74 | 22.32 | 21.25 | 22.00 | 36,764 | +0.22(+1.03%) |
Apr 04, 2014 | 22.48 | 22.48 | 21.57 | 21.78 | 26,926 | -0.55(-2.45%) |
Apr 03, 2014 | 22.29 | 22.56 | 22.25 | 22.32 | 9,701 | +0.07(+0.30%) |
Apr 02, 2014 | 22.46 | 22.61 | 22.03 | 22.26 | 11,039 | -0.23(-1.03%) |
Apr 01, 2014 | 22.51 | 22.68 | 22.10 | 22.49 | 14,790 | +0.09(+0.41%) |
Mar 31, 2014 | 21.69 | 22.52 | 21.59 | 22.40 | 25,177 | +0.81(+3.77%) |
Mar 28, 2014 | 21.74 | 21.96 | 21.43 | 21.59 | 12,704 | -0.19(-0.88%) |
Mar 27, 2014 | 22.11 | 22.11 | 21.64 | 21.78 | 11,231 | -0.24(-1.09%) |
Mar 26, 2014 | 23.00 | 23.00 | 21.99 | 22.02 | 25,455 | -0.75(-3.28%) |
Mar 25, 2014 | 23.15 | 23.22 | 22.73 | 22.76 | 14,597 | -0.15(-0.65%) |
Mar 24, 2014 | 23.19 | 23.23 | 22.70 | 22.91 | 22,736 | -0.29(-1.25%) |
Mar 21, 2014 | 23.04 | 23.23 | 22.72 | 23.20 | 27,685 | +0.32(+1.38%) |
Mar 20, 2014 | 22.92 | 23.25 | 22.72 | 22.89 | 19,324 | -0.02(-0.07%) |
Mar 19, 2014 | 23.24 | 23.44 | 22.85 | 22.91 | 22,750 | -0.47(-2.02%) |
Mar 18, 2014 | 22.97 | 23.39 | 22.93 | 23.38 | 14,579 | +0.56(+2.44%) |
Mar 17, 2014 | 22.71 | 22.94 | 22.71 | 22.82 | 15,275 | +0.18(+0.81%) |
Mar 14, 2014 | 22.60 | 22.73 | 22.56 | 22.64 | 8,414 | -0.07(-0.29%) |
Mar 13, 2014 | 22.83 | 22.83 | 22.53 | 22.71 | 13,818 | -0.12(-0.51%) |
Mar 12, 2014 | 22.42 | 22.83 | 22.34 | 22.82 | 16,841 | +0.36(+1.59%) |
Mar 11, 2014 | 22.49 | 22.58 | 22.28 | 22.47 | 14,041 | -0.10(-0.44%) |
Mar 10, 2014 | 22.57 | 22.61 | 22.27 | 22.57 | 11,075 | +0.00(+0.00%) |
Mar 07, 2014 | 22.61 | 22.66 | 22.40 | 22.57 | 7,634 | +0.07(+0.30%) |
Mar 06, 2014 | 22.80 | 22.82 | 22.19 | 22.50 | 11,307 | -0.27(-1.20%) |
Mar 05, 2014 | 22.74 | 22.82 | 22.63 | 22.77 | 10,891 | -0.04(-0.18%) |
Mar 04, 2014 | 22.66 | 23.39 | 22.14 | 22.81 | 40,139 | +0.51(+2.27%) |