Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.81 | 21.94 | 21.56 | 21.75 | 174,137 | +0.01(+0.04%) |
May 29, 2014 | 21.74 | 21.85 | 21.66 | 21.74 | 209,276 | -0.03(-0.12%) |
May 28, 2014 | 21.49 | 21.81 | 21.39 | 21.77 | 255,221 | +0.23(+1.06%) |
May 27, 2014 | 21.39 | 21.80 | 21.29 | 21.54 | 198,942 | +0.31(+1.45%) |
May 23, 2014 | 20.77 | 21.24 | 21.24 | 21.24 | 145,234 | +0.47(+2.25%) |
May 22, 2014 | 20.32 | 20.79 | 20.31 | 20.77 | 67,635 | +0.44(+2.15%) |
May 21, 2014 | 20.38 | 20.59 | 20.08 | 20.33 | 212,847 | +0.02(+0.09%) |
May 20, 2014 | 20.44 | 20.56 | 20.03 | 20.31 | 262,447 | -0.22(-1.07%) |
May 19, 2014 | 20.19 | 20.75 | 20.19 | 20.53 | 114,765 | +0.22(+1.08%) |
May 16, 2014 | 20.26 | 20.37 | 20.04 | 20.31 | 122,331 | -0.01(-0.04%) |
May 15, 2014 | 20.67 | 20.67 | 20.01 | 20.32 | 234,407 | -0.39(-1.87%) |
May 14, 2014 | 21.62 | 21.62 | 20.68 | 20.71 | 345,986 | -1.00(-4.61%) |
May 13, 2014 | 21.66 | 22.01 | 21.65 | 21.71 | 324,819 | +0.07(+0.32%) |
May 12, 2014 | 21.21 | 21.77 | 21.16 | 21.64 | 322,113 | +0.46(+2.16%) |
May 09, 2014 | 21.67 | 21.69 | 21.10 | 21.18 | 363,589 | -0.58(-2.66%) |
May 08, 2014 | 21.31 | 22.10 | 21.16 | 21.76 | 496,958 | +0.49(+2.31%) |
May 07, 2014 | 21.03 | 21.31 | 20.80 | 21.27 | 331,386 | +0.30(+1.42%) |
May 06, 2014 | 20.71 | 21.17 | 20.56 | 20.97 | 341,184 | +0.24(+1.14%) |
May 05, 2014 | 21.23 | 21.23 | 20.69 | 20.73 | 377,793 | -0.57(-2.68%) |
May 02, 2014 | 21.43 | 21.71 | 21.24 | 21.31 | 148,853 | -0.05(-0.25%) |
May 01, 2014 | 21.02 | 21.67 | 20.88 | 21.36 | 356,069 | +0.36(+1.72%) |
Apr 30, 2014 | 20.63 | 21.16 | 20.42 | 21.00 | 306,842 | +0.22(+1.06%) |
Apr 29, 2014 | 20.95 | 20.98 | 20.67 | 20.78 | 263,173 | -0.07(-0.34%) |
Apr 28, 2014 | 21.63 | 21.63 | 19.93 | 20.85 | 595,630 | -0.76(-3.50%) |
Apr 25, 2014 | 21.84 | 21.98 | 21.53 | 21.60 | 331,977 | -0.40(-1.80%) |
Apr 24, 2014 | 22.30 | 22.30 | 21.68 | 22.00 | 281,093 | -0.11(-0.52%) |
Apr 23, 2014 | 22.47 | 22.47 | 21.77 | 22.11 | 343,494 | -0.39(-1.72%) |
Apr 22, 2014 | 22.54 | 22.74 | 22.35 | 22.50 | 160,543 | +0.09(+0.39%) |
Apr 21, 2014 | 22.66 | 22.66 | 22.15 | 22.41 | 306,240 | -0.32(-1.39%) |
Apr 17, 2014 | 22.58 | 22.73 | 22.73 | 22.73 | 154,339 | +0.11(+0.50%) |
Apr 16, 2014 | 22.96 | 23.07 | 22.37 | 22.61 | 203,848 | -0.11(-0.50%) |
Apr 15, 2014 | 22.50 | 22.89 | 22.30 | 22.73 | 211,507 | +0.21(+0.94%) |
Apr 14, 2014 | 22.32 | 22.57 | 21.90 | 22.52 | 250,232 | +0.46(+2.07%) |
Apr 11, 2014 | 22.11 | 22.34 | 22.01 | 22.06 | 387,149 | -0.29(-1.30%) |
Apr 10, 2014 | 23.07 | 23.21 | 22.07 | 22.35 | 459,923 | -0.71(-3.09%) |
Apr 09, 2014 | 23.07 | 23.26 | 22.61 | 23.06 | 182,802 | +0.04(+0.19%) |
Apr 08, 2014 | 22.57 | 23.15 | 22.43 | 23.02 | 184,875 | +0.47(+2.10%) |
Apr 07, 2014 | 23.43 | 23.43 | 22.21 | 22.54 | 442,702 | -1.02(-4.32%) |
Apr 04, 2014 | 24.54 | 24.64 | 23.42 | 23.56 | 175,905 | -0.77(-3.18%) |
Apr 03, 2014 | 24.69 | 24.80 | 24.19 | 24.34 | 130,956 | -0.23(-0.93%) |
Apr 02, 2014 | 24.89 | 24.95 | 24.49 | 24.57 | 176,406 | -0.33(-1.31%) |
Apr 01, 2014 | 24.20 | 24.98 | 24.12 | 24.89 | 388,152 | +0.83(+3.43%) |
Mar 31, 2014 | 23.85 | 24.12 | 23.38 | 24.06 | 391,161 | +0.32(+1.37%) |
Mar 28, 2014 | 24.35 | 24.53 | 23.63 | 23.74 | 339,462 | -0.46(-1.89%) |
Mar 27, 2014 | 24.77 | 24.84 | 22.83 | 24.20 | 611,384 | +0.83(+3.53%) |
Mar 26, 2014 | 23.72 | 24.33 | 23.16 | 23.37 | 592,145 | -0.05(-0.23%) |
Mar 25, 2014 | 23.74 | 24.22 | 23.22 | 23.42 | 171,531 | -0.12(-0.52%) |
Mar 24, 2014 | 24.36 | 24.50 | 23.45 | 23.55 | 166,393 | -0.74(-3.04%) |
Mar 21, 2014 | 24.03 | 24.57 | 23.81 | 24.28 | 329,762 | +0.33(+1.36%) |
Mar 20, 2014 | 24.08 | 24.15 | 23.80 | 23.96 | 128,186 | -0.16(-0.66%) |
Mar 19, 2014 | 23.92 | 24.27 | 23.71 | 24.12 | 146,571 | +0.18(+0.73%) |
Mar 18, 2014 | 23.92 | 24.17 | 23.84 | 23.94 | 271,335 | -0.04(-0.18%) |
Mar 17, 2014 | 24.04 | 24.23 | 23.63 | 23.99 | 225,764 | +0.05(+0.22%) |
Mar 14, 2014 | 25.01 | 25.21 | 23.68 | 23.93 | 912,145 | -1.24(-4.92%) |
Mar 13, 2014 | 25.35 | 25.39 | 25.06 | 25.17 | 226,610 | -0.16(-0.62%) |
Mar 12, 2014 | 25.08 | 25.33 | 25.06 | 25.33 | 150,148 | +0.17(+0.66%) |
Mar 11, 2014 | 24.95 | 25.35 | 24.95 | 25.16 | 294,398 | +0.23(+0.92%) |
Mar 10, 2014 | 24.90 | 24.93 | 24.60 | 24.93 | 144,583 | +0.03(+0.11%) |
Mar 07, 2014 | 24.67 | 24.94 | 24.42 | 24.91 | 302,688 | +0.33(+1.32%) |
Mar 06, 2014 | 24.28 | 24.60 | 24.04 | 24.58 | 293,667 | +0.41(+1.71%) |
Mar 05, 2014 | 24.07 | 24.29 | 23.83 | 24.17 | 207,844 | +0.04(+0.18%) |
Mar 04, 2014 | 23.33 | 24.24 | 23.19 | 24.13 | 260,786 | +1.01(+4.37%) |