Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.83 | 21.94 | 21.68 | 21.75 | 6,098 | +0.09(+0.41%) |
May 29, 2014 | 21.61 | 21.71 | 21.52 | 21.66 | 3,392 | +0.00(+0.00%) |
May 28, 2014 | 21.59 | 21.69 | 21.51 | 21.66 | 4,150 | +0.30(+1.40%) |
May 27, 2014 | 21.40 | 21.43 | 21.33 | 21.36 | 4,366 | +0.11(+0.54%) |
May 23, 2014 | 21.12 | 21.25 | 21.25 | 21.25 | 9,200 | +0.07(+0.31%) |
May 22, 2014 | 21.16 | 21.21 | 21.15 | 21.18 | 17,722 | +0.15(+0.71%) |
May 21, 2014 | 21.07 | 21.08 | 20.99 | 21.03 | 46,658 | +0.15(+0.72%) |
May 20, 2014 | 20.97 | 20.97 | 20.66 | 20.88 | 24,048 | +0.13(+0.61%) |
May 19, 2014 | 20.49 | 20.78 | 20.49 | 20.75 | 7,314 | -0.02(-0.08%) |
May 16, 2014 | 20.60 | 20.80 | 20.60 | 20.77 | 12,689 | +0.09(+0.44%) |
May 15, 2014 | 20.68 | 20.72 | 20.55 | 20.68 | 17,449 | -0.07(-0.33%) |
May 14, 2014 | 20.51 | 20.80 | 20.51 | 20.75 | 3,844 | +0.25(+1.21%) |
May 13, 2014 | 20.70 | 20.72 | 20.50 | 20.50 | 628 | -0.09(-0.44%) |
May 12, 2014 | 20.04 | 20.59 | 20.04 | 20.59 | 24,986 | +0.60(+3.02%) |
May 09, 2014 | 19.82 | 20.14 | 19.81 | 19.99 | 13,254 | +0.03(+0.13%) |
May 08, 2014 | 20.26 | 20.26 | 19.96 | 19.96 | 27,465 | -0.48(-2.35%) |
May 07, 2014 | 20.70 | 20.70 | 20.30 | 20.44 | 15,512 | -0.36(-1.71%) |
May 06, 2014 | 20.69 | 21.03 | 20.69 | 20.80 | 4,935 | -0.01(-0.07%) |
May 05, 2014 | 20.93 | 20.95 | 20.79 | 20.81 | 5,581 | +0.03(+0.14%) |
May 02, 2014 | 20.84 | 20.99 | 20.78 | 20.78 | 4,059 | -0.02(-0.09%) |
May 01, 2014 | 20.61 | 20.83 | 20.61 | 20.80 | 10,864 | +0.37(+1.81%) |
Apr 30, 2014 | 20.73 | 20.73 | 20.30 | 20.43 | 17,134 | -0.32(-1.55%) |
Apr 29, 2014 | 20.82 | 20.82 | 20.67 | 20.75 | 9,605 | +0.16(+0.78%) |
Apr 28, 2014 | 21.34 | 21.83 | 20.40 | 20.59 | 13,527 | -0.71(-3.34%) |
Apr 25, 2014 | 21.71 | 21.71 | 21.17 | 21.30 | 10,258 | -0.22(-1.02%) |
Apr 24, 2014 | 21.60 | 21.60 | 21.48 | 21.52 | 2,062 | -0.28(-1.28%) |
Apr 23, 2014 | 21.85 | 21.93 | 21.64 | 21.80 | 8,321 | -0.01(-0.06%) |
Apr 22, 2014 | 21.81 | 22.02 | 21.81 | 21.81 | 22,129 | +0.06(+0.29%) |
Apr 21, 2014 | 21.80 | 21.80 | 21.51 | 21.75 | 1,874 | +0.09(+0.39%) |
Apr 17, 2014 | 21.66 | 21.66 | 21.66 | 21.66 | 700 | +0.26(+1.24%) |
Apr 16, 2014 | 21.35 | 21.55 | 21.28 | 21.40 | 10,926 | +0.23(+1.09%) |
Apr 15, 2014 | 21.30 | 21.30 | 20.56 | 21.17 | 19,418 | -0.19(-0.89%) |
Apr 14, 2014 | 21.33 | 21.50 | 21.32 | 21.36 | 5,384 | -0.03(-0.14%) |
Apr 11, 2014 | 21.36 | 21.68 | 21.36 | 21.39 | 5,173 | -0.31(-1.42%) |
Apr 10, 2014 | 22.46 | 22.46 | 21.70 | 21.70 | 8,667 | -0.30(-1.37%) |
Apr 09, 2014 | 21.82 | 22.00 | 21.57 | 22.00 | 4,382 | +0.79(+3.72%) |
Apr 08, 2014 | 21.25 | 21.59 | 21.14 | 21.21 | 8,799 | +0.19(+0.90%) |
Apr 07, 2014 | 21.52 | 21.52 | 20.74 | 21.02 | 19,024 | -0.68(-3.14%) |
Apr 04, 2014 | 22.36 | 22.36 | 21.70 | 21.70 | 5,580 | -0.39(-1.75%) |
Apr 03, 2014 | 22.40 | 22.50 | 22.06 | 22.09 | 7,384 | -0.50(-2.21%) |
Apr 02, 2014 | 23.00 | 23.00 | 22.50 | 22.59 | 14,880 | -0.20(-0.88%) |
Apr 01, 2014 | 22.68 | 22.80 | 22.60 | 22.79 | 20,200 | +0.74(+3.37%) |
Mar 31, 2014 | 22.23 | 22.23 | 22.01 | 22.05 | 11,261 | +0.33(+1.54%) |
Mar 28, 2014 | 21.59 | 22.12 | 21.59 | 21.71 | 12,422 | +0.20(+0.94%) |
Mar 27, 2014 | 22.00 | 22.00 | 21.25 | 21.51 | 45,845 | -0.55(-2.51%) |
Mar 26, 2014 | 22.50 | 22.63 | 22.00 | 22.06 | 8,090 | -0.14(-0.61%) |
Mar 25, 2014 | 22.61 | 22.61 | 22.20 | 22.20 | 11,973 | -0.08(-0.38%) |
Mar 24, 2014 | 23.12 | 23.12 | 22.22 | 22.28 | 11,547 | -0.73(-3.16%) |
Mar 21, 2014 | 23.31 | 23.39 | 23.01 | 23.01 | 8,567 | -0.03(-0.13%) |
Mar 20, 2014 | 23.31 | 23.31 | 22.95 | 23.04 | 9,796 | -0.37(-1.56%) |
Mar 19, 2014 | 23.58 | 23.77 | 23.03 | 23.41 | 19,241 | -0.12(-0.53%) |
Mar 18, 2014 | 23.28 | 23.55 | 23.10 | 23.53 | 15,852 | +0.56(+2.44%) |
Mar 17, 2014 | 22.65 | 23.28 | 22.65 | 22.97 | 44,162 | +0.19(+0.83%) |
Mar 14, 2014 | 23.04 | 23.04 | 22.59 | 22.78 | 5,353 | -0.41(-1.77%) |
Mar 13, 2014 | 23.52 | 23.73 | 23.00 | 23.19 | 18,921 | -0.53(-2.23%) |
Mar 12, 2014 | 23.60 | 23.73 | 23.08 | 23.72 | 30,010 | -0.16(-0.66%) |
Mar 11, 2014 | 24.57 | 24.57 | 23.76 | 23.88 | 29,097 | -0.15(-0.63%) |
Mar 10, 2014 | 24.28 | 24.28 | 23.75 | 24.03 | 20,804 | -0.20(-0.83%) |
Mar 07, 2014 | 24.93 | 24.93 | 24.17 | 24.23 | 26,639 | -0.41(-1.66%) |
Mar 06, 2014 | 24.33 | 24.75 | 24.22 | 24.64 | 29,877 | +0.56(+2.33%) |
Mar 05, 2014 | 24.37 | 24.37 | 23.77 | 24.08 | 46,211 | -0.16(-0.67%) |
Mar 04, 2014 | 24.00 | 24.24 | 23.93 | 24.24 | 9,971 | +0.80(+3.41%) |