Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.55 | 21.78 | 21.50 | 21.74 | 258,006 | +0.18(+0.83%) |
May 29, 2014 | 21.19 | 21.58 | 21.07 | 21.56 | 225,332 | +0.37(+1.75%) |
May 28, 2014 | 21.06 | 21.29 | 20.98 | 21.19 | 177,476 | +0.08(+0.38%) |
May 27, 2014 | 20.68 | 21.14 | 20.68 | 21.11 | 193,566 | +0.56(+2.73%) |
May 23, 2014 | 20.54 | 20.55 | 20.55 | 20.55 | 165,100 | +0.04(+0.20%) |
May 22, 2014 | 20.63 | 20.71 | 20.35 | 20.51 | 143,018 | -0.07(-0.34%) |
May 21, 2014 | 20.33 | 20.69 | 20.27 | 20.58 | 361,571 | +0.22(+1.08%) |
May 20, 2014 | 20.78 | 20.81 | 20.21 | 20.36 | 400,474 | -0.42(-2.02%) |
May 19, 2014 | 20.16 | 20.78 | 20.09 | 20.78 | 268,386 | +0.60(+2.97%) |
May 16, 2014 | 19.87 | 20.19 | 19.77 | 20.18 | 276,110 | +0.27(+1.36%) |
May 15, 2014 | 19.80 | 20.09 | 19.68 | 19.91 | 289,041 | -0.05(-0.25%) |
May 14, 2014 | 20.17 | 20.17 | 19.67 | 19.96 | 401,101 | -0.19(-0.94%) |
May 13, 2014 | 21.03 | 21.03 | 20.12 | 20.15 | 419,916 | -0.91(-4.32%) |
May 12, 2014 | 20.45 | 21.28 | 20.40 | 21.06 | 224,370 | +0.66(+3.24%) |
May 09, 2014 | 20.41 | 20.66 | 20.22 | 20.40 | 226,416 | -0.09(-0.44%) |
May 08, 2014 | 21.53 | 21.66 | 20.44 | 20.49 | 526,854 | -1.23(-5.66%) |
May 07, 2014 | 20.77 | 21.77 | 20.20 | 21.72 | 873,269 | +0.88(+4.22%) |
May 06, 2014 | 20.92 | 21.07 | 20.71 | 20.84 | 228,458 | -0.18(-0.86%) |
May 05, 2014 | 20.90 | 21.25 | 20.60 | 21.02 | 232,464 | +0.07(+0.33%) |
May 02, 2014 | 20.86 | 21.06 | 20.72 | 20.95 | 195,245 | +0.13(+0.62%) |
May 01, 2014 | 20.28 | 20.94 | 20.15 | 20.82 | 353,685 | +0.56(+2.76%) |
Apr 30, 2014 | 20.39 | 20.46 | 19.99 | 20.26 | 486,241 | -0.19(-0.93%) |
Apr 29, 2014 | 20.94 | 20.94 | 20.40 | 20.45 | 277,017 | -0.48(-2.29%) |
Apr 28, 2014 | 20.91 | 21.16 | 20.50 | 20.93 | 312,048 | -0.41(-1.92%) |
Apr 25, 2014 | 21.70 | 21.75 | 21.25 | 21.34 | 177,430 | -0.44(-2.02%) |
Apr 24, 2014 | 22.14 | 22.33 | 21.73 | 21.78 | 130,333 | -0.29(-1.31%) |
Apr 23, 2014 | 22.45 | 22.52 | 22.06 | 22.07 | 163,610 | -0.40(-1.78%) |
Apr 22, 2014 | 21.58 | 22.61 | 21.52 | 22.47 | 657,509 | +0.99(+4.61%) |
Apr 21, 2014 | 21.34 | 21.49 | 21.16 | 21.48 | 157,922 | +0.20(+0.94%) |
Apr 17, 2014 | 21.15 | 21.28 | 21.28 | 21.28 | 128,400 | +0.09(+0.42%) |
Apr 16, 2014 | 21.24 | 21.35 | 21.00 | 21.19 | 138,980 | +0.07(+0.33%) |
Apr 15, 2014 | 21.20 | 21.20 | 20.80 | 21.12 | 170,755 | -0.10(-0.47%) |
Apr 14, 2014 | 21.48 | 21.55 | 20.95 | 21.22 | 143,806 | -0.01(-0.05%) |
Apr 11, 2014 | 21.73 | 21.81 | 20.97 | 21.23 | 445,684 | -0.68(-3.10%) |
Apr 10, 2014 | 21.89 | 21.97 | 21.49 | 21.91 | 285,755 | +0.02(+0.09%) |
Apr 09, 2014 | 21.26 | 22.07 | 21.17 | 21.89 | 286,036 | +0.79(+3.74%) |
Apr 08, 2014 | 21.37 | 21.54 | 20.99 | 21.10 | 471,933 | -0.33(-1.54%) |
Apr 07, 2014 | 21.72 | 21.72 | 21.21 | 21.43 | 202,790 | -0.38(-1.74%) |
Apr 04, 2014 | 22.54 | 22.54 | 21.70 | 21.81 | 169,420 | -0.58(-2.59%) |
Apr 03, 2014 | 22.62 | 22.68 | 22.39 | 22.39 | 397,939 | -0.18(-0.80%) |
Apr 02, 2014 | 22.81 | 22.98 | 22.38 | 22.57 | 765,234 | -0.17(-0.75%) |
Apr 01, 2014 | 22.01 | 22.81 | 21.92 | 22.74 | 776,383 | +0.73(+3.32%) |
Mar 31, 2014 | 21.95 | 22.12 | 21.80 | 22.01 | 210,825 | +0.16(+0.73%) |
Mar 28, 2014 | 21.76 | 22.23 | 21.73 | 21.85 | 267,328 | +0.10(+0.46%) |
Mar 27, 2014 | 21.60 | 21.76 | 21.50 | 21.75 | 219,928 | +0.15(+0.69%) |
Mar 26, 2014 | 21.95 | 21.95 | 21.55 | 21.60 | 231,358 | -0.20(-0.92%) |
Mar 25, 2014 | 22.03 | 22.20 | 21.80 | 21.80 | 224,468 | -0.08(-0.37%) |
Mar 24, 2014 | 22.12 | 22.16 | 21.67 | 21.88 | 158,068 | -0.13(-0.59%) |
Mar 21, 2014 | 22.07 | 22.26 | 21.94 | 22.01 | 389,951 | -0.01(-0.05%) |
Mar 20, 2014 | 21.96 | 22.26 | 21.89 | 22.02 | 140,877 | +0.03(+0.14%) |
Mar 19, 2014 | 22.17 | 22.19 | 21.90 | 21.99 | 363,767 | -0.12(-0.54%) |
Mar 18, 2014 | 22.03 | 22.16 | 21.86 | 22.11 | 172,045 | +0.26(+1.19%) |
Mar 17, 2014 | 21.84 | 22.06 | 21.69 | 21.85 | 179,440 | +0.03(+0.14%) |
Mar 14, 2014 | 21.74 | 21.90 | 21.55 | 21.82 | 213,616 | -0.10(-0.46%) |
Mar 13, 2014 | 22.36 | 22.46 | 21.81 | 21.92 | 200,643 | -0.43(-1.92%) |
Mar 12, 2014 | 22.49 | 22.51 | 22.07 | 22.35 | 220,194 | -0.18(-0.80%) |
Mar 11, 2014 | 22.74 | 23.10 | 22.38 | 22.53 | 622,573 | +0.20(+0.90%) |
Mar 10, 2014 | 22.37 | 22.50 | 22.01 | 22.33 | 184,733 | -0.02(-0.09%) |
Mar 07, 2014 | 22.26 | 22.49 | 22.14 | 22.35 | 121,137 | +0.15(+0.68%) |
Mar 06, 2014 | 22.18 | 22.40 | 21.94 | 22.20 | 1,999,525 | -0.04(-0.18%) |
Mar 05, 2014 | 21.97 | 22.34 | 21.76 | 22.24 | 382,877 | +0.30(+1.37%) |
Mar 04, 2014 | 21.79 | 22.07 | 21.79 | 21.94 | 1,538,587 | +0.29(+1.34%) |