Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.68 | 22.69 | 22.50 | 22.57 | 4,989 | -0.15(-0.66%) |
May 29, 2014 | 22.38 | 22.72 | 22.36 | 22.72 | 8,974 | +0.27(+1.20%) |
May 28, 2014 | 22.54 | 22.73 | 22.45 | 22.45 | 9,241 | -0.14(-0.62%) |
May 27, 2014 | 22.82 | 22.82 | 22.59 | 22.59 | 3,841 | +0.09(+0.40%) |
May 23, 2014 | 22.50 | 22.50 | 22.50 | 0 | +0.01(+0.04%) | |
May 22, 2014 | 22.68 | 22.68 | 22.47 | 22.49 | 42,203 | -0.05(-0.22%) |
May 21, 2014 | 22.37 | 22.62 | 22.34 | 22.54 | 20,241 | +0.19(+0.83%) |
May 20, 2014 | 22.50 | 22.60 | 22.26 | 22.35 | 12,896 | -0.14(-0.63%) |
May 19, 2014 | 22.46 | 22.50 | 22.36 | 22.50 | 5,405 | -0.00(-0.02%) |
May 16, 2014 | 22.49 | 22.50 | 22.39 | 22.50 | 2,985 | +0.66(+3.02%) |
May 15, 2014 | 21.72 | 22.11 | 21.72 | 21.84 | 5,340 | -0.19(-0.86%) |
May 14, 2014 | 22.04 | 22.22 | 21.93 | 22.03 | 6,860 | -0.08(-0.37%) |
May 13, 2014 | 22.22 | 22.22 | 22.11 | 22.11 | 4,799 | +0.17(+0.77%) |
May 12, 2014 | 21.64 | 21.94 | 21.64 | 21.94 | 948 | +0.29(+1.34%) |
May 09, 2014 | 21.86 | 21.86 | 21.65 | 21.65 | 3,539 | -0.55(-2.48%) |
May 08, 2014 | 22.00 | 22.32 | 22.00 | 22.20 | 13,457 | +0.30(+1.37%) |
May 07, 2014 | 21.59 | 21.94 | 21.59 | 21.90 | 3,951 | -0.01(-0.05%) |
May 06, 2014 | 21.91 | 21.91 | 21.63 | 21.91 | 4,182 | +0.39(+1.81%) |
May 05, 2014 | 21.66 | 21.99 | 21.52 | 21.52 | 5,024 | -0.11(-0.53%) |
May 02, 2014 | 21.83 | 21.83 | 21.63 | 21.63 | 2,069 | -0.35(-1.57%) |
May 01, 2014 | 21.67 | 21.98 | 21.67 | 21.98 | 21,418 | +0.22(+1.01%) |
Apr 30, 2014 | 21.75 | 21.78 | 21.75 | 21.76 | 16,831 | -0.14(-0.64%) |
Apr 29, 2014 | 21.86 | 22.00 | 21.86 | 21.90 | 6,522 | +0.16(+0.74%) |
Apr 28, 2014 | 21.43 | 21.74 | 21.43 | 21.74 | 811 | -0.18(-0.83%) |
Apr 25, 2014 | 21.88 | 21.92 | 21.59 | 21.92 | 1,093 | +0.01(+0.05%) |
Apr 24, 2014 | 21.70 | 22.06 | 21.70 | 21.91 | 16,416 | +0.25(+1.15%) |
Apr 23, 2014 | 21.42 | 21.79 | 21.40 | 21.66 | 32,573 | -0.67(-3.00%) |
Apr 22, 2014 | 22.22 | 22.36 | 21.94 | 22.33 | 5,504 | -0.10(-0.45%) |
Apr 21, 2014 | 22.10 | 22.50 | 22.08 | 22.43 | 3,653 | -0.06(-0.27%) |
Apr 17, 2014 | 22.49 | 22.49 | 22.49 | 0 | +0.12(+0.54%) | |
Apr 16, 2014 | 22.41 | 22.41 | 22.17 | 22.37 | 7,010 | -0.05(-0.22%) |
Apr 15, 2014 | 22.25 | 22.42 | 21.82 | 22.42 | 1,685 | +0.09(+0.40%) |
Apr 14, 2014 | 22.31 | 22.50 | 22.31 | 22.33 | 5,491 | -0.02(-0.09%) |
Apr 11, 2014 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.13(+0.59%) |
Apr 10, 2014 | 22.25 | 22.49 | 22.22 | 22.22 | 9,017 | +0.03(+0.15%) |
Apr 09, 2014 | 22.30 | 22.39 | 22.10 | 22.19 | 8,338 | +0.67(+3.10%) |
Apr 08, 2014 | 21.35 | 21.81 | 21.35 | 21.52 | 7,389 | +0.73(+3.51%) |
Apr 07, 2014 | 20.91 | 20.91 | 20.68 | 20.79 | 2,710 | -0.05(-0.24%) |
Apr 04, 2014 | 20.87 | 21.09 | 20.80 | 20.84 | 0 | -0.16(-0.76%) |
Apr 03, 2014 | 20.91 | 21.00 | 20.84 | 21.00 | 7,543 | -0.44(-2.05%) |
Apr 02, 2014 | 21.13 | 21.44 | 21.13 | 21.44 | 8,067 | +0.29(+1.37%) |
Apr 01, 2014 | 20.96 | 21.15 | 20.96 | 21.15 | 7,696 | +0.39(+1.88%) |
Mar 31, 2014 | 21.14 | 21.14 | 20.76 | 20.76 | 35,053 | -0.49(-2.31%) |
Mar 28, 2014 | 20.78 | 21.25 | 20.78 | 21.25 | 0 | +0.92(+4.53%) |
Mar 27, 2014 | 20.50 | 20.63 | 20.33 | 20.33 | 1,764 | -0.34(-1.64%) |
Mar 26, 2014 | 20.55 | 20.83 | 20.40 | 20.67 | 13,835 | +0.28(+1.37%) |
Mar 25, 2014 | 19.95 | 20.39 | 19.95 | 20.39 | 7,596 | +0.59(+2.97%) |
Mar 24, 2014 | 19.89 | 19.98 | 19.80 | 19.80 | 8,410 | +0.00(+0.00%) |
Mar 21, 2014 | 20.01 | 20.01 | 19.75 | 19.80 | 0 | +0.14(+0.71%) |
Mar 20, 2014 | 19.64 | 19.66 | 19.46 | 19.66 | 6,275 | +0.12(+0.61%) |
Mar 19, 2014 | 19.89 | 19.96 | 19.54 | 19.54 | 9,981 | -0.47(-2.35%) |
Mar 18, 2014 | 19.98 | 20.05 | 19.75 | 20.01 | 15,849 | +0.11(+0.55%) |
Mar 17, 2014 | 19.85 | 20.08 | 19.85 | 19.90 | 8,212 | +0.17(+0.86%) |
Mar 14, 2014 | 20.02 | 20.05 | 19.70 | 19.73 | 0 | -0.18(-0.91%) |
Mar 13, 2014 | 20.14 | 20.19 | 19.75 | 19.91 | 13,112 | -0.28(-1.38%) |
Mar 12, 2014 | 20.18 | 20.21 | 19.95 | 20.19 | 9,098 | -0.56(-2.68%) |
Mar 11, 2014 | 20.83 | 20.94 | 20.66 | 20.75 | 19,024 | -0.13(-0.64%) |
Mar 10, 2014 | 21.05 | 21.09 | 20.60 | 20.88 | 8,018 | -0.49(-2.29%) |
Mar 07, 2014 | 21.47 | 21.48 | 21.06 | 21.37 | 0 | +0.18(+0.85%) |
Mar 06, 2014 | 21.10 | 21.19 | 20.91 | 21.19 | 10,021 | +0.10(+0.47%) |
Mar 05, 2014 | 20.98 | 21.09 | 20.81 | 21.09 | 19,739 | -0.04(-0.19%) |
Mar 04, 2014 | 21.43 | 21.46 | 21.13 | 21.13 | 3,789 | +0.19(+0.91%) |