Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.97 | 22.02 | 21.21 | 21.50 | 1,493,047 | -0.58(-2.61%) |
May 29, 2014 | 22.22 | 22.22 | 21.96 | 22.07 | 334,178 | -0.06(-0.28%) |
May 28, 2014 | 22.08 | 22.21 | 21.96 | 22.13 | 460,346 | +0.11(+0.50%) |
May 27, 2014 | 21.89 | 22.04 | 21.82 | 22.02 | 500,401 | +0.27(+1.26%) |
May 23, 2014 | 21.71 | 21.75 | 21.75 | 21.75 | 332,103 | +0.00(+0.00%) |
May 22, 2014 | 21.53 | 21.80 | 21.53 | 21.75 | 146,564 | +0.23(+1.05%) |
May 21, 2014 | 21.58 | 21.62 | 21.39 | 21.52 | 438,076 | -0.03(-0.16%) |
May 20, 2014 | 21.74 | 21.77 | 21.37 | 21.56 | 726,468 | -0.11(-0.52%) |
May 19, 2014 | 21.93 | 21.93 | 21.65 | 21.67 | 454,600 | -0.29(-1.33%) |
May 16, 2014 | 21.69 | 21.97 | 21.63 | 21.96 | 391,372 | +0.28(+1.29%) |
May 15, 2014 | 21.76 | 21.86 | 21.64 | 21.68 | 437,179 | -0.08(-0.37%) |
May 14, 2014 | 21.75 | 21.93 | 21.63 | 21.76 | 439,707 | +0.05(+0.25%) |
May 13, 2014 | 21.92 | 22.06 | 21.69 | 21.71 | 471,421 | -0.20(-0.90%) |
May 12, 2014 | 22.06 | 22.08 | 21.88 | 21.91 | 645,792 | -0.05(-0.22%) |
May 09, 2014 | 22.18 | 22.27 | 21.92 | 21.95 | 486,934 | -0.33(-1.46%) |
May 08, 2014 | 22.13 | 22.32 | 21.92 | 22.28 | 790,444 | +0.13(+0.58%) |
May 07, 2014 | 22.07 | 22.39 | 21.89 | 22.15 | 694,139 | +0.65(+3.00%) |
May 06, 2014 | 21.58 | 21.63 | 21.41 | 21.51 | 423,679 | -0.10(-0.44%) |
May 05, 2014 | 21.35 | 21.61 | 21.17 | 21.60 | 315,994 | +0.18(+0.82%) |
May 02, 2014 | 21.82 | 21.82 | 21.34 | 21.42 | 328,575 | -0.42(-1.93%) |
May 01, 2014 | 21.85 | 21.98 | 21.64 | 21.85 | 487,868 | -0.01(-0.03%) |
Apr 30, 2014 | 21.63 | 21.87 | 21.63 | 21.85 | 512,834 | +0.17(+0.78%) |
Apr 29, 2014 | 21.73 | 22.00 | 21.66 | 21.68 | 767,417 | -0.05(-0.22%) |
Apr 28, 2014 | 21.65 | 21.79 | 21.52 | 21.73 | 422,570 | +0.16(+0.72%) |
Apr 25, 2014 | 21.55 | 21.74 | 21.51 | 21.57 | 448,680 | +0.00(+0.00%) |
Apr 24, 2014 | 21.34 | 21.70 | 21.31 | 21.57 | 703,381 | +0.28(+1.31%) |
Apr 23, 2014 | 21.23 | 21.54 | 21.23 | 21.29 | 635,730 | +0.03(+0.16%) |
Apr 22, 2014 | 21.21 | 21.32 | 21.10 | 21.26 | 613,592 | +0.18(+0.87%) |
Apr 21, 2014 | 21.11 | 21.21 | 20.96 | 21.08 | 494,632 | +0.00(+0.00%) |
Apr 17, 2014 | 21.30 | 21.08 | 21.08 | 21.08 | 340,741 | -0.24(-1.12%) |
Apr 16, 2014 | 21.28 | 21.40 | 21.23 | 21.32 | 518,302 | +0.18(+0.84%) |
Apr 15, 2014 | 20.75 | 21.15 | 20.74 | 21.14 | 793,242 | +0.35(+1.67%) |
Apr 14, 2014 | 20.73 | 20.95 | 20.70 | 20.79 | 535,216 | +0.12(+0.59%) |
Apr 11, 2014 | 20.59 | 20.90 | 20.54 | 20.67 | 674,917 | -0.10(-0.46%) |
Apr 10, 2014 | 20.75 | 20.95 | 20.57 | 20.76 | 1,953,980 | +0.05(+0.26%) |
Apr 09, 2014 | 21.07 | 21.09 | 20.54 | 20.71 | 1,072,819 | -0.27(-1.26%) |
Apr 08, 2014 | 20.55 | 21.03 | 20.41 | 20.98 | 976,458 | +0.37(+1.78%) |
Apr 07, 2014 | 20.71 | 20.81 | 20.59 | 20.61 | 608,724 | -0.19(-0.91%) |
Apr 04, 2014 | 21.15 | 21.27 | 20.75 | 20.80 | 639,976 | -0.20(-0.94%) |
Apr 03, 2014 | 20.87 | 21.08 | 20.75 | 21.00 | 456,466 | +0.20(+0.95%) |
Apr 02, 2014 | 20.97 | 20.99 | 20.76 | 20.80 | 603,660 | -0.14(-0.68%) |
Apr 01, 2014 | 20.78 | 20.96 | 20.52 | 20.94 | 839,152 | +0.11(+0.52%) |
Mar 31, 2014 | 20.38 | 20.95 | 20.33 | 20.83 | 1,198,004 | +0.48(+2.37%) |
Mar 28, 2014 | 20.35 | 20.38 | 20.25 | 20.35 | 856,160 | +0.06(+0.30%) |
Mar 27, 2014 | 20.28 | 20.36 | 20.23 | 20.29 | 731,410 | +0.01(+0.03%) |
Mar 26, 2014 | 20.41 | 20.53 | 20.26 | 20.28 | 652,904 | -0.17(-0.83%) |
Mar 25, 2014 | 20.46 | 20.56 | 20.32 | 20.45 | 530,437 | +0.05(+0.27%) |
Mar 24, 2014 | 20.40 | 20.45 | 20.19 | 20.40 | 295,329 | +0.07(+0.37%) |
Mar 21, 2014 | 20.22 | 20.48 | 20.13 | 20.32 | 729,800 | +0.25(+1.25%) |
Mar 20, 2014 | 20.15 | 20.15 | 19.96 | 20.07 | 249,014 | -0.10(-0.51%) |
Mar 19, 2014 | 20.57 | 20.57 | 20.11 | 20.17 | 343,711 | -0.38(-1.85%) |
Mar 18, 2014 | 20.51 | 20.62 | 20.46 | 20.55 | 403,035 | +0.05(+0.23%) |
Mar 17, 2014 | 20.53 | 20.54 | 20.31 | 20.51 | 322,853 | +0.10(+0.50%) |
Mar 14, 2014 | 20.28 | 20.46 | 20.08 | 20.40 | 335,281 | +0.12(+0.60%) |
Mar 13, 2014 | 20.11 | 20.32 | 20.04 | 20.28 | 403,536 | +0.24(+1.19%) |
Mar 12, 2014 | 19.79 | 20.09 | 19.73 | 20.04 | 361,969 | +0.23(+1.17%) |
Mar 11, 2014 | 20.02 | 20.05 | 19.77 | 19.81 | 409,270 | -0.14(-0.72%) |
Mar 10, 2014 | 19.92 | 20.02 | 19.81 | 19.96 | 483,683 | +0.05(+0.27%) |
Mar 07, 2014 | 20.04 | 20.04 | 19.75 | 19.90 | 313,905 | -0.08(-0.41%) |
Mar 06, 2014 | 20.16 | 20.26 | 19.98 | 19.98 | 372,995 | -0.22(-1.08%) |
Mar 05, 2014 | 20.36 | 20.46 | 20.13 | 20.20 | 412,983 | -0.19(-0.93%) |
Mar 04, 2014 | 20.26 | 20.49 | 20.21 | 20.39 | 989,243 | +0.33(+1.66%) |