Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.99 | 20.09 | 19.36 | 19.82 | 118,438 | -0.19(-0.95%) |
May 29, 2014 | 19.60 | 20.18 | 19.60 | 20.01 | 46,920 | +0.38(+1.94%) |
May 28, 2014 | 20.32 | 20.41 | 19.29 | 19.63 | 23,155 | -0.78(-3.82%) |
May 27, 2014 | 20.03 | 20.63 | 20.03 | 20.41 | 16,136 | +0.51(+2.56%) |
May 23, 2014 | 19.80 | 19.90 | 19.90 | 19.90 | 37,700 | +0.16(+0.81%) |
May 22, 2014 | 19.61 | 20.83 | 19.38 | 19.74 | 49,099 | +0.08(+0.41%) |
May 21, 2014 | 19.39 | 19.76 | 18.75 | 19.66 | 28,827 | +0.43(+2.24%) |
May 20, 2014 | 19.62 | 19.84 | 18.75 | 19.23 | 146,687 | -0.38(-1.91%) |
May 19, 2014 | 19.74 | 20.72 | 19.32 | 19.61 | 66,899 | -0.12(-0.63%) |
May 16, 2014 | 19.99 | 20.07 | 19.63 | 19.73 | 31,125 | -0.33(-1.65%) |
May 15, 2014 | 20.53 | 20.61 | 19.97 | 20.06 | 72,357 | -0.50(-2.43%) |
May 14, 2014 | 20.83 | 20.83 | 20.28 | 20.56 | 44,190 | -0.37(-1.77%) |
May 13, 2014 | 20.96 | 21.48 | 20.52 | 20.93 | 78,136 | -0.09(-0.43%) |
May 12, 2014 | 19.50 | 21.27 | 19.50 | 21.02 | 166,489 | +1.57(+8.07%) |
May 09, 2014 | 19.30 | 19.64 | 18.44 | 19.45 | 62,744 | -0.01(-0.05%) |
May 08, 2014 | 20.37 | 20.37 | 18.39 | 19.46 | 199,173 | -0.48(-2.41%) |
May 07, 2014 | 21.46 | 21.88 | 19.09 | 19.94 | 155,583 | -1.61(-7.47%) |
May 06, 2014 | 21.90 | 21.90 | 21.32 | 21.55 | 95,882 | -0.26(-1.19%) |
May 05, 2014 | 21.75 | 22.40 | 21.58 | 21.81 | 137,935 | +0.03(+0.14%) |
May 02, 2014 | 21.76 | 22.04 | 21.10 | 21.78 | 186,119 | -0.02(-0.09%) |
May 01, 2014 | 22.16 | 22.16 | 21.50 | 21.80 | 123,184 | -0.46(-2.07%) |
Apr 30, 2014 | 21.95 | 22.30 | 21.44 | 22.26 | 147,849 | +0.28(+1.27%) |
Apr 29, 2014 | 22.12 | 22.66 | 21.56 | 21.98 | 81,281 | +0.01(+0.05%) |
Apr 28, 2014 | 21.74 | 22.64 | 21.25 | 21.97 | 73,662 | +0.05(+0.23%) |
Apr 25, 2014 | 22.13 | 22.43 | 21.90 | 21.92 | 116,743 | -0.38(-1.70%) |
Apr 24, 2014 | 23.17 | 23.49 | 22.11 | 22.30 | 90,955 | -0.72(-3.13%) |
Apr 23, 2014 | 22.73 | 23.43 | 22.30 | 23.02 | 47,083 | +0.46(+2.04%) |
Apr 22, 2014 | 22.11 | 22.60 | 21.95 | 22.56 | 82,487 | +0.55(+2.50%) |
Apr 21, 2014 | 22.00 | 22.61 | 21.70 | 22.01 | 79,842 | -0.06(-0.27%) |
Apr 17, 2014 | 22.02 | 22.07 | 22.07 | 22.07 | 39,200 | -0.06(-0.27%) |
Apr 16, 2014 | 21.35 | 22.42 | 20.65 | 22.13 | 78,358 | -0.64(-2.81%) |
Apr 15, 2014 | 21.21 | 22.85 | 21.21 | 22.77 | 82,561 | +1.55(+7.30%) |
Apr 14, 2014 | 21.66 | 21.78 | 20.59 | 21.22 | 116,999 | -0.19(-0.89%) |
Apr 11, 2014 | 21.68 | 21.93 | 20.49 | 21.41 | 123,955 | -0.50(-2.28%) |
Apr 10, 2014 | 22.07 | 22.27 | 21.83 | 21.91 | 103,575 | -0.26(-1.17%) |
Apr 09, 2014 | 22.28 | 22.69 | 21.99 | 22.17 | 134,743 | +0.03(+0.14%) |
Apr 08, 2014 | 21.81 | 22.18 | 21.77 | 22.14 | 126,555 | +0.09(+0.41%) |
Apr 07, 2014 | 21.91 | 22.53 | 21.86 | 22.05 | 194,549 | +0.05(+0.23%) |
Apr 04, 2014 | 21.99 | 22.04 | 20.75 | 22.00 | 200,858 | +0.07(+0.32%) |
Apr 03, 2014 | 21.98 | 22.15 | 21.55 | 21.93 | 176,605 | -0.16(-0.72%) |
Apr 02, 2014 | 22.00 | 22.29 | 21.43 | 22.09 | 200,879 | +0.02(+0.09%) |
Apr 01, 2014 | 21.86 | 22.14 | 21.54 | 22.07 | 118,893 | -0.15(-0.68%) |
Mar 31, 2014 | 20.76 | 22.31 | 20.50 | 22.22 | 1,156,414 | +1.51(+7.29%) |
Mar 28, 2014 | 20.03 | 21.25 | 20.03 | 20.71 | 168,307 | +0.67(+3.34%) |
Mar 27, 2014 | 22.25 | 22.48 | 19.93 | 20.04 | 204,933 | -2.20(-9.89%) |
Mar 26, 2014 | 22.20 | 22.83 | 21.80 | 22.24 | 101,263 | +0.21(+0.95%) |
Mar 25, 2014 | 22.24 | 23.46 | 21.85 | 22.03 | 61,613 | -0.29(-1.30%) |
Mar 24, 2014 | 22.52 | 22.70 | 21.60 | 22.32 | 67,089 | -0.15(-0.67%) |
Mar 21, 2014 | 23.17 | 23.37 | 22.47 | 22.47 | 247,976 | -0.55(-2.39%) |
Mar 20, 2014 | 23.19 | 23.42 | 21.51 | 23.02 | 98,668 | +0.11(+0.48%) |
Mar 19, 2014 | 23.25 | 23.87 | 22.61 | 22.91 | 100,648 | -0.35(-1.50%) |
Mar 18, 2014 | 22.00 | 23.37 | 22.00 | 23.26 | 146,600 | +1.25(+5.68%) |
Mar 17, 2014 | 23.38 | 23.38 | 21.94 | 22.01 | 80,815 | -0.67(-2.95%) |
Mar 14, 2014 | 23.54 | 23.54 | 22.32 | 22.68 | 75,969 | -0.84(-3.57%) |
Mar 13, 2014 | 22.40 | 23.56 | 22.07 | 23.52 | 342,075 | +1.10(+4.91%) |
Mar 12, 2014 | 22.15 | 22.89 | 21.89 | 22.42 | 56,231 | +0.18(+0.81%) |
Mar 11, 2014 | 23.81 | 24.46 | 21.56 | 22.24 | 218,020 | -1.66(-6.95%) |
Mar 10, 2014 | 23.50 | 24.90 | 23.09 | 23.90 | 201,224 | +0.91(+3.96%) |
Mar 07, 2014 | 21.89 | 23.02 | 21.00 | 22.99 | 604,501 | +1.23(+5.65%) |
Mar 06, 2014 | 20.25 | 22.99 | 20.00 | 21.76 | 340,908 | +0.91(+4.36%) |
Mar 05, 2014 | 20.08 | 21.28 | 19.54 | 20.85 | 165,024 | +0.97(+4.88%) |
Mar 04, 2014 | 18.76 | 20.27 | 18.75 | 19.88 | 342,728 | +1.23(+6.60%) |