Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.80 | 20.90 | 20.48 | 20.50 | 254,445 | -0.20(-0.96%) |
May 29, 2014 | 20.55 | 20.76 | 20.28 | 20.70 | 184,131 | +0.18(+0.88%) |
May 28, 2014 | 20.80 | 20.89 | 20.44 | 20.52 | 271,830 | -0.37(-1.78%) |
May 27, 2014 | 20.54 | 20.89 | 20.44 | 20.89 | 307,481 | +0.44(+2.13%) |
May 23, 2014 | 20.28 | 20.45 | 20.45 | 20.45 | 181,331 | +0.26(+1.30%) |
May 22, 2014 | 19.67 | 20.20 | 19.62 | 20.19 | 93,749 | +0.58(+2.95%) |
May 21, 2014 | 19.67 | 19.84 | 19.41 | 19.61 | 171,034 | -0.02(-0.09%) |
May 20, 2014 | 19.79 | 20.04 | 19.46 | 19.63 | 251,189 | -0.23(-1.15%) |
May 19, 2014 | 19.81 | 19.98 | 19.73 | 19.86 | 118,940 | +0.05(+0.24%) |
May 16, 2014 | 19.84 | 19.97 | 19.60 | 19.81 | 186,278 | -0.11(-0.56%) |
May 15, 2014 | 19.72 | 19.99 | 19.49 | 19.92 | 205,224 | +0.09(+0.43%) |
May 14, 2014 | 20.29 | 20.38 | 19.79 | 19.84 | 158,701 | -0.50(-2.46%) |
May 13, 2014 | 20.61 | 20.61 | 20.28 | 20.34 | 124,926 | -0.26(-1.26%) |
May 12, 2014 | 20.25 | 20.72 | 20.02 | 20.60 | 250,977 | +0.36(+1.78%) |
May 09, 2014 | 19.71 | 20.25 | 19.70 | 20.24 | 149,290 | +0.39(+1.94%) |
May 08, 2014 | 19.89 | 20.20 | 19.76 | 19.85 | 165,421 | -0.02(-0.09%) |
May 07, 2014 | 19.43 | 19.89 | 19.42 | 19.87 | 197,723 | +0.45(+2.34%) |
May 06, 2014 | 19.66 | 20.07 | 19.40 | 19.41 | 182,325 | -0.38(-1.91%) |
May 05, 2014 | 19.70 | 19.93 | 19.50 | 19.79 | 135,442 | -0.09(-0.43%) |
May 02, 2014 | 20.00 | 20.24 | 19.81 | 19.88 | 151,600 | -0.12(-0.60%) |
May 01, 2014 | 19.58 | 20.11 | 19.50 | 20.00 | 279,370 | +0.32(+1.61%) |
Apr 30, 2014 | 19.58 | 19.70 | 19.34 | 19.68 | 260,053 | +0.00(+0.00%) |
Apr 29, 2014 | 20.08 | 20.14 | 19.64 | 19.68 | 129,016 | -0.25(-1.25%) |
Apr 28, 2014 | 20.05 | 20.30 | 19.77 | 19.93 | 347,962 | -0.09(-0.47%) |
Apr 25, 2014 | 19.81 | 20.24 | 19.81 | 20.02 | 510,807 | +0.60(+3.09%) |
Apr 24, 2014 | 19.31 | 19.60 | 19.10 | 19.42 | 172,912 | +0.16(+0.85%) |
Apr 23, 2014 | 19.30 | 19.45 | 19.13 | 19.26 | 116,143 | -0.10(-0.53%) |
Apr 22, 2014 | 19.19 | 19.47 | 19.18 | 19.36 | 175,263 | +0.19(+0.98%) |
Apr 21, 2014 | 19.28 | 19.36 | 19.06 | 19.17 | 104,540 | -0.09(-0.45%) |
Apr 17, 2014 | 19.15 | 19.26 | 19.26 | 19.26 | 100,601 | +0.04(+0.22%) |
Apr 16, 2014 | 19.46 | 19.57 | 19.07 | 19.22 | 122,449 | -0.03(-0.18%) |
Apr 15, 2014 | 19.46 | 19.50 | 18.99 | 19.25 | 156,388 | -0.09(-0.49%) |
Apr 14, 2014 | 19.49 | 19.63 | 19.24 | 19.34 | 207,153 | -0.01(-0.04%) |
Apr 11, 2014 | 19.18 | 19.47 | 19.04 | 19.35 | 204,379 | -0.03(-0.13%) |
Apr 10, 2014 | 19.91 | 20.14 | 19.37 | 19.38 | 121,504 | -0.57(-2.84%) |
Apr 09, 2014 | 19.94 | 19.98 | 19.72 | 19.94 | 90,749 | +0.03(+0.13%) |
Apr 08, 2014 | 19.77 | 20.02 | 19.70 | 19.92 | 105,240 | +0.18(+0.91%) |
Apr 07, 2014 | 19.87 | 20.01 | 19.51 | 19.74 | 243,269 | -0.22(-1.12%) |
Apr 04, 2014 | 20.73 | 20.85 | 19.90 | 19.96 | 176,745 | -0.57(-2.76%) |
Apr 03, 2014 | 20.30 | 20.66 | 20.21 | 20.53 | 184,500 | +0.27(+1.31%) |
Apr 02, 2014 | 20.24 | 20.38 | 20.09 | 20.26 | 172,553 | +0.02(+0.08%) |
Apr 01, 2014 | 20.02 | 20.29 | 19.87 | 20.25 | 241,300 | +0.24(+1.20%) |
Mar 31, 2014 | 19.54 | 20.01 | 19.52 | 20.00 | 134,854 | +0.52(+2.69%) |
Mar 28, 2014 | 19.52 | 19.86 | 19.40 | 19.48 | 83,365 | -0.07(-0.35%) |
Mar 27, 2014 | 19.69 | 19.72 | 19.52 | 19.55 | 115,060 | -0.15(-0.74%) |
Mar 26, 2014 | 20.17 | 20.17 | 19.62 | 19.70 | 136,570 | -0.29(-1.46%) |
Mar 25, 2014 | 20.11 | 20.19 | 19.84 | 19.99 | 100,377 | +0.03(+0.17%) |
Mar 24, 2014 | 20.07 | 20.15 | 19.90 | 19.95 | 152,464 | -0.10(-0.51%) |
Mar 21, 2014 | 20.04 | 20.28 | 20.00 | 20.06 | 536,284 | +0.03(+0.13%) |
Mar 20, 2014 | 19.85 | 20.06 | 19.85 | 20.03 | 89,741 | +0.19(+0.95%) |
Mar 19, 2014 | 20.12 | 20.12 | 19.73 | 19.84 | 58,365 | -0.29(-1.45%) |
Mar 18, 2014 | 19.82 | 20.15 | 19.71 | 20.13 | 140,475 | +0.29(+1.47%) |
Mar 17, 2014 | 19.97 | 20.08 | 19.79 | 19.84 | 142,595 | +0.06(+0.30%) |
Mar 14, 2014 | 19.94 | 20.12 | 19.63 | 19.78 | 200,706 | +0.53(+2.76%) |
Mar 13, 2014 | 19.73 | 19.73 | 19.13 | 19.25 | 153,885 | -0.48(-2.43%) |
Mar 12, 2014 | 19.58 | 19.76 | 19.33 | 19.73 | 98,203 | -0.01(-0.04%) |
Mar 11, 2014 | 20.13 | 20.17 | 19.71 | 19.74 | 100,938 | -0.33(-1.62%) |
Mar 10, 2014 | 20.00 | 20.15 | 19.82 | 20.06 | 110,756 | +0.08(+0.39%) |
Mar 07, 2014 | 20.08 | 20.08 | 19.86 | 19.99 | 87,672 | +0.04(+0.22%) |
Mar 06, 2014 | 20.08 | 20.15 | 19.94 | 19.94 | 127,440 | -0.15(-0.73%) |
Mar 05, 2014 | 20.16 | 20.18 | 19.97 | 20.09 | 119,989 | -0.15(-0.76%) |
Mar 04, 2014 | 19.78 | 20.38 | 19.78 | 20.25 | 343,352 | +0.75(+3.83%) |