Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.41 | 22.21 | 21.35 | 22.05 | 157,449 | +0.74(+3.46%) |
May 29, 2014 | 21.28 | 21.44 | 21.19 | 21.32 | 49,517 | +0.06(+0.29%) |
May 28, 2014 | 21.23 | 21.55 | 21.19 | 21.26 | 107,637 | +0.03(+0.14%) |
May 27, 2014 | 20.96 | 21.24 | 20.95 | 21.23 | 51,356 | +0.25(+1.21%) |
May 23, 2014 | 20.70 | 20.97 | 20.97 | 20.97 | 47,939 | +0.40(+1.94%) |
May 22, 2014 | 20.66 | 20.78 | 20.54 | 20.57 | 31,378 | -0.16(-0.78%) |
May 21, 2014 | 20.45 | 20.80 | 20.45 | 20.73 | 76,888 | +0.41(+2.04%) |
May 20, 2014 | 20.41 | 20.60 | 20.07 | 20.32 | 142,659 | -0.21(-1.04%) |
May 19, 2014 | 20.64 | 20.91 | 20.37 | 20.53 | 74,319 | -0.20(-0.96%) |
May 16, 2014 | 20.35 | 20.91 | 20.23 | 20.73 | 195,992 | +0.47(+2.31%) |
May 15, 2014 | 19.88 | 20.74 | 19.88 | 20.26 | 357,389 | +0.39(+1.97%) |
May 14, 2014 | 20.02 | 20.29 | 19.85 | 19.87 | 122,434 | -0.25(-1.26%) |
May 13, 2014 | 20.35 | 20.64 | 20.05 | 20.13 | 128,771 | -0.36(-1.76%) |
May 12, 2014 | 20.39 | 20.58 | 19.97 | 20.49 | 451,954 | +0.14(+0.68%) |
May 09, 2014 | 20.23 | 20.42 | 19.84 | 20.35 | 200,597 | -0.04(-0.19%) |
May 08, 2014 | 20.88 | 20.98 | 20.26 | 20.39 | 242,418 | -0.64(-3.06%) |
May 07, 2014 | 21.41 | 21.41 | 20.91 | 21.03 | 59,152 | -0.28(-1.33%) |
May 06, 2014 | 21.33 | 21.57 | 21.23 | 21.31 | 764,240 | -0.18(-0.82%) |
May 05, 2014 | 21.64 | 21.64 | 21.14 | 21.49 | 149,453 | -0.38(-1.72%) |
May 02, 2014 | 21.83 | 22.21 | 21.72 | 21.86 | 33,681 | +0.11(+0.53%) |
May 01, 2014 | 21.54 | 21.91 | 21.35 | 21.75 | 62,119 | +0.14(+0.64%) |
Apr 30, 2014 | 21.46 | 21.67 | 21.27 | 21.61 | 50,510 | +0.02(+0.07%) |
Apr 29, 2014 | 21.54 | 21.67 | 21.28 | 21.60 | 82,138 | +0.19(+0.89%) |
Apr 28, 2014 | 21.29 | 21.41 | 21.01 | 21.41 | 108,360 | +0.23(+1.09%) |
Apr 25, 2014 | 21.33 | 21.35 | 21.12 | 21.18 | 85,487 | -0.18(-0.83%) |
Apr 24, 2014 | 21.47 | 21.51 | 21.25 | 21.35 | 33,108 | -0.08(-0.36%) |
Apr 23, 2014 | 21.51 | 21.51 | 21.29 | 21.43 | 58,063 | -0.04(-0.18%) |
Apr 22, 2014 | 21.34 | 21.59 | 21.34 | 21.47 | 73,433 | +0.09(+0.43%) |
Apr 21, 2014 | 21.46 | 21.50 | 21.26 | 21.37 | 62,559 | -0.05(-0.21%) |
Apr 17, 2014 | 21.38 | 21.42 | 21.42 | 21.42 | 96,494 | -0.02(-0.11%) |
Apr 16, 2014 | 21.51 | 21.54 | 21.12 | 21.44 | 90,844 | +0.03(+0.14%) |
Apr 15, 2014 | 21.53 | 21.62 | 21.16 | 21.41 | 80,870 | -0.11(-0.53%) |
Apr 14, 2014 | 21.66 | 21.66 | 21.18 | 21.53 | 106,381 | +0.08(+0.36%) |
Apr 11, 2014 | 21.37 | 21.57 | 21.37 | 21.45 | 96,929 | -0.15(-0.67%) |
Apr 10, 2014 | 21.74 | 21.91 | 21.43 | 21.60 | 82,598 | -0.21(-0.98%) |
Apr 09, 2014 | 22.07 | 22.07 | 21.52 | 21.81 | 84,804 | -0.12(-0.56%) |
Apr 08, 2014 | 21.51 | 22.13 | 21.09 | 21.93 | 66,756 | +0.41(+1.89%) |
Apr 07, 2014 | 22.36 | 22.36 | 20.95 | 21.53 | 325,520 | -0.93(-4.13%) |
Apr 04, 2014 | 22.42 | 22.52 | 22.21 | 22.45 | 207,600 | +0.05(+0.24%) |
Apr 03, 2014 | 22.44 | 22.52 | 22.22 | 22.40 | 94,483 | -0.03(-0.14%) |
Apr 02, 2014 | 22.32 | 22.54 | 22.16 | 22.43 | 102,676 | +0.05(+0.21%) |
Apr 01, 2014 | 21.99 | 22.51 | 21.99 | 22.38 | 204,723 | +0.35(+1.60%) |
Mar 31, 2014 | 22.44 | 22.45 | 21.82 | 22.03 | 178,056 | -0.22(-1.00%) |
Mar 28, 2014 | 23.61 | 23.65 | 22.25 | 22.25 | 373,226 | -1.00(-4.30%) |
Mar 27, 2014 | 23.42 | 23.50 | 23.05 | 23.25 | 108,938 | -0.09(-0.39%) |
Mar 26, 2014 | 23.78 | 23.83 | 23.28 | 23.35 | 135,168 | -0.29(-1.23%) |
Mar 25, 2014 | 24.23 | 24.36 | 23.52 | 23.64 | 101,974 | -0.50(-2.09%) |
Mar 24, 2014 | 24.43 | 24.43 | 23.59 | 24.14 | 190,400 | -0.32(-1.31%) |
Mar 21, 2014 | 24.52 | 24.52 | 23.55 | 24.46 | 297,782 | +0.00(+0.00%) |
Mar 20, 2014 | 24.03 | 24.48 | 23.94 | 24.46 | 78,830 | +0.38(+1.59%) |
Mar 19, 2014 | 24.36 | 24.50 | 23.84 | 24.08 | 512,354 | -0.25(-1.04%) |
Mar 18, 2014 | 24.26 | 24.37 | 23.98 | 24.33 | 93,881 | +0.14(+0.57%) |
Mar 17, 2014 | 24.21 | 24.40 | 23.94 | 24.19 | 66,994 | +0.06(+0.25%) |
Mar 14, 2014 | 23.87 | 24.57 | 23.87 | 24.13 | 91,686 | +0.15(+0.61%) |
Mar 13, 2014 | 24.14 | 24.21 | 23.74 | 23.99 | 108,680 | -0.15(-0.60%) |
Mar 12, 2014 | 23.94 | 24.32 | 23.69 | 24.13 | 134,350 | +0.26(+1.09%) |
Mar 11, 2014 | 24.45 | 24.45 | 23.68 | 23.87 | 140,083 | -0.32(-1.33%) |
Mar 10, 2014 | 24.23 | 24.51 | 24.00 | 24.19 | 191,318 | -0.10(-0.41%) |
Mar 07, 2014 | 24.26 | 24.45 | 23.86 | 24.29 | 106,432 | +0.14(+0.57%) |
Mar 06, 2014 | 24.05 | 24.23 | 23.92 | 24.16 | 99,031 | +0.24(+1.02%) |
Mar 05, 2014 | 23.61 | 24.07 | 23.61 | 23.91 | 112,577 | +0.22(+0.94%) |
Mar 04, 2014 | 23.58 | 23.82 | 23.38 | 23.69 | 142,770 | +0.37(+1.61%) |