Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.02 | 21.06 | 20.93 | 21.05 | 25,489 | +0.01(+0.05%) |
May 29, 2014 | 20.89 | 21.08 | 20.78 | 21.04 | 51,817 | +0.14(+0.67%) |
May 28, 2014 | 20.89 | 20.98 | 20.82 | 20.90 | 35,014 | +0.00(+0.00%) |
May 27, 2014 | 21.00 | 21.05 | 20.88 | 20.90 | 38,842 | -0.15(-0.71%) |
May 23, 2014 | 20.98 | 21.05 | 21.05 | 21.05 | 23,800 | +0.13(+0.64%) |
May 22, 2014 | 20.93 | 20.94 | 20.87 | 20.92 | 26,988 | +0.04(+0.17%) |
May 21, 2014 | 20.88 | 21.02 | 20.85 | 20.88 | 28,343 | -0.02(-0.10%) |
May 20, 2014 | 21.00 | 21.10 | 20.84 | 20.90 | 37,311 | -0.12(-0.57%) |
May 19, 2014 | 20.88 | 21.02 | 20.85 | 21.02 | 17,290 | +0.14(+0.67%) |
May 16, 2014 | 20.87 | 20.88 | 20.75 | 20.88 | 18,163 | +0.05(+0.24%) |
May 15, 2014 | 20.93 | 21.00 | 20.75 | 20.83 | 28,640 | -0.18(-0.86%) |
May 14, 2014 | 21.04 | 21.04 | 20.92 | 21.01 | 49,954 | +0.06(+0.29%) |
May 13, 2014 | 21.23 | 21.23 | 20.88 | 20.95 | 37,376 | -0.20(-0.95%) |
May 12, 2014 | 21.14 | 21.24 | 21.00 | 21.15 | 59,505 | +0.18(+0.86%) |
May 09, 2014 | 20.91 | 21.05 | 20.90 | 20.97 | 22,144 | +0.05(+0.24%) |
May 08, 2014 | 20.90 | 20.99 | 20.83 | 20.92 | 20,529 | -0.06(-0.29%) |
May 07, 2014 | 21.12 | 21.12 | 20.90 | 20.98 | 42,835 | +0.08(+0.38%) |
May 06, 2014 | 20.62 | 20.97 | 20.62 | 20.90 | 28,364 | +0.18(+0.87%) |
May 05, 2014 | 20.58 | 20.86 | 20.58 | 20.72 | 37,822 | +0.02(+0.10%) |
May 02, 2014 | 20.76 | 21.00 | 20.69 | 20.70 | 30,878 | -0.10(-0.48%) |
May 01, 2014 | 20.87 | 20.95 | 20.75 | 20.80 | 38,889 | -0.05(-0.24%) |
Apr 30, 2014 | 20.74 | 21.06 | 20.61 | 20.85 | 58,926 | +0.10(+0.48%) |
Apr 29, 2014 | 20.77 | 20.77 | 20.69 | 20.75 | 10,246 | +0.00(+0.00%) |
Apr 28, 2014 | 20.61 | 20.75 | 20.56 | 20.75 | 39,835 | +0.06(+0.29%) |
Apr 25, 2014 | 20.65 | 20.69 | 20.60 | 20.69 | 21,960 | +0.06(+0.29%) |
Apr 24, 2014 | 20.54 | 20.64 | 20.52 | 20.63 | 32,958 | +0.14(+0.68%) |
Apr 23, 2014 | 20.50 | 20.55 | 20.40 | 20.49 | 18,142 | +0.00(+0.00%) |
Apr 22, 2014 | 20.39 | 20.49 | 20.35 | 20.49 | 21,017 | +0.14(+0.69%) |
Apr 21, 2014 | 20.28 | 20.35 | 20.15 | 20.35 | 17,389 | +0.10(+0.49%) |
Apr 17, 2014 | 20.28 | 20.25 | 20.25 | 20.25 | 46,600 | -0.01(-0.05%) |
Apr 16, 2014 | 20.20 | 20.28 | 20.17 | 20.26 | 21,365 | +0.09(+0.45%) |
Apr 15, 2014 | 20.34 | 20.34 | 20.16 | 20.17 | 16,787 | -0.03(-0.15%) |
Apr 14, 2014 | 20.30 | 20.30 | 20.20 | 20.20 | 10,839 | -0.16(-0.79%) |
Apr 11, 2014 | 20.40 | 20.44 | 20.34 | 20.36 | 26,294 | -0.13(-0.63%) |
Apr 10, 2014 | 20.45 | 20.50 | 20.40 | 20.49 | 15,625 | +0.08(+0.39%) |
Apr 09, 2014 | 20.40 | 20.44 | 20.30 | 20.41 | 19,936 | +0.06(+0.29%) |
Apr 08, 2014 | 20.28 | 20.38 | 20.22 | 20.35 | 11,951 | +0.05(+0.25%) |
Apr 07, 2014 | 20.33 | 20.37 | 20.18 | 20.30 | 23,264 | +0.00(+0.00%) |
Apr 04, 2014 | 20.32 | 20.35 | 20.24 | 20.30 | 38,689 | +0.06(+0.30%) |
Apr 03, 2014 | 20.10 | 20.24 | 20.10 | 20.24 | 22,280 | +0.14(+0.70%) |
Apr 02, 2014 | 20.28 | 20.33 | 20.05 | 20.10 | 51,236 | -0.14(-0.69%) |
Apr 01, 2014 | 20.25 | 20.25 | 20.10 | 20.24 | 49,744 | +0.04(+0.20%) |
Mar 31, 2014 | 20.16 | 20.25 | 20.06 | 20.20 | 53,179 | -0.01(-0.05%) |
Mar 28, 2014 | 20.30 | 20.33 | 20.13 | 20.21 | 46,230 | +0.11(+0.55%) |
Mar 27, 2014 | 20.29 | 20.29 | 20.06 | 20.10 | 24,275 | -0.14(-0.69%) |
Mar 26, 2014 | 20.18 | 20.24 | 20.15 | 20.24 | 37,182 | +0.16(+0.80%) |
Mar 25, 2014 | 20.07 | 20.21 | 20.02 | 20.08 | 34,726 | +0.11(+0.55%) |
Mar 24, 2014 | 20.00 | 20.42 | 19.91 | 19.97 | 35,501 | -0.04(-0.20%) |
Mar 21, 2014 | 20.10 | 20.31 | 20.01 | 20.01 | 30,503 | +0.00(+0.00%) |
Mar 20, 2014 | 20.10 | 20.25 | 20.00 | 20.01 | 40,402 | -0.17(-0.84%) |
Mar 19, 2014 | 20.37 | 20.45 | 20.18 | 20.18 | 28,262 | -0.13(-0.64%) |
Mar 18, 2014 | 20.49 | 20.49 | 20.30 | 20.31 | 26,803 | -0.09(-0.44%) |
Mar 17, 2014 | 20.35 | 20.48 | 20.35 | 20.40 | 22,680 | +0.11(+0.54%) |
Mar 14, 2014 | 20.36 | 20.43 | 20.29 | 20.29 | 25,696 | -0.16(-0.78%) |
Mar 13, 2014 | 20.62 | 20.67 | 20.45 | 20.45 | 27,878 | -0.06(-0.29%) |
Mar 12, 2014 | 20.60 | 20.67 | 20.46 | 20.51 | 22,719 | -0.12(-0.58%) |
Mar 11, 2014 | 20.39 | 20.69 | 20.37 | 20.63 | 25,894 | +0.28(+1.38%) |
Mar 10, 2014 | 20.38 | 20.45 | 20.30 | 20.35 | 23,438 | +0.04(+0.20%) |
Mar 07, 2014 | 20.39 | 20.40 | 20.28 | 20.31 | 26,294 | -0.15(-0.73%) |
Mar 06, 2014 | 20.32 | 20.50 | 20.32 | 20.46 | 35,830 | +0.14(+0.68%) |
Mar 05, 2014 | 20.43 | 20.43 | 20.29 | 20.32 | 24,196 | -0.07(-0.33%) |
Mar 04, 2014 | 20.55 | 20.55 | 20.28 | 20.39 | 31,833 | -0.01(-0.05%) |