Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.29 | 20.50 | 20.06 | 20.38 | 530,059 | +0.11(+0.54%) |
May 29, 2014 | 20.24 | 20.35 | 20.11 | 20.27 | 110,294 | +0.06(+0.31%) |
May 28, 2014 | 20.25 | 20.28 | 20.10 | 20.21 | 206,394 | -0.07(-0.34%) |
May 27, 2014 | 20.27 | 20.43 | 20.16 | 20.28 | 230,938 | +0.02(+0.08%) |
May 23, 2014 | 20.07 | 20.27 | 20.27 | 20.27 | 150,561 | +0.09(+0.42%) |
May 22, 2014 | 19.98 | 20.19 | 19.86 | 20.18 | 93,353 | +0.22(+1.13%) |
May 21, 2014 | 19.91 | 20.17 | 19.76 | 19.96 | 259,724 | +0.06(+0.31%) |
May 20, 2014 | 20.24 | 20.24 | 19.77 | 19.90 | 438,246 | -0.40(-1.98%) |
May 19, 2014 | 19.90 | 20.58 | 19.88 | 20.30 | 213,777 | +0.28(+1.39%) |
May 16, 2014 | 19.87 | 20.07 | 19.83 | 20.02 | 176,174 | +0.10(+0.51%) |
May 15, 2014 | 20.03 | 20.25 | 19.72 | 19.92 | 575,027 | -0.20(-1.00%) |
May 14, 2014 | 20.24 | 20.33 | 20.07 | 20.12 | 305,222 | -0.19(-0.92%) |
May 13, 2014 | 20.61 | 20.72 | 20.19 | 20.31 | 178,028 | -0.36(-1.72%) |
May 12, 2014 | 20.29 | 20.82 | 20.29 | 20.66 | 332,125 | +0.40(+1.99%) |
May 09, 2014 | 20.03 | 20.30 | 19.94 | 20.26 | 258,240 | +0.13(+0.65%) |
May 08, 2014 | 20.20 | 20.56 | 20.00 | 20.13 | 256,559 | -0.06(-0.31%) |
May 07, 2014 | 20.10 | 20.20 | 19.83 | 20.19 | 267,961 | +0.10(+0.50%) |
May 06, 2014 | 20.10 | 20.21 | 19.94 | 20.09 | 486,592 | -0.01(-0.04%) |
May 05, 2014 | 20.14 | 20.30 | 19.64 | 20.10 | 342,371 | -0.24(-1.18%) |
May 02, 2014 | 20.46 | 20.64 | 20.08 | 20.34 | 412,538 | +0.05(+0.27%) |
May 01, 2014 | 19.73 | 20.28 | 19.34 | 20.28 | 601,539 | +0.52(+2.63%) |
Apr 30, 2014 | 19.21 | 19.77 | 19.07 | 19.76 | 430,368 | +0.58(+3.03%) |
Apr 29, 2014 | 18.87 | 19.30 | 18.64 | 19.18 | 312,637 | +0.30(+1.60%) |
Apr 28, 2014 | 19.10 | 19.24 | 18.68 | 18.88 | 214,465 | -0.17(-0.89%) |
Apr 25, 2014 | 19.35 | 19.35 | 18.95 | 19.05 | 287,197 | -0.33(-1.68%) |
Apr 24, 2014 | 19.69 | 19.69 | 19.08 | 19.38 | 360,285 | -0.18(-0.91%) |
Apr 23, 2014 | 19.97 | 19.98 | 19.54 | 19.55 | 252,988 | -0.41(-2.06%) |
Apr 22, 2014 | 19.93 | 20.12 | 19.83 | 19.96 | 220,027 | +0.09(+0.47%) |
Apr 21, 2014 | 19.88 | 20.04 | 19.70 | 19.87 | 253,434 | -0.05(-0.27%) |
Apr 17, 2014 | 19.76 | 19.93 | 19.93 | 19.93 | 164,119 | +0.17(+0.86%) |
Apr 16, 2014 | 20.00 | 20.02 | 19.75 | 19.76 | 215,819 | -0.19(-0.93%) |
Apr 15, 2014 | 19.97 | 20.11 | 19.62 | 19.94 | 207,991 | -0.03(-0.16%) |
Apr 14, 2014 | 20.10 | 20.10 | 19.77 | 19.97 | 265,083 | +0.09(+0.47%) |
Apr 11, 2014 | 20.19 | 20.30 | 19.83 | 19.88 | 418,760 | -0.57(-2.80%) |
Apr 10, 2014 | 20.63 | 20.72 | 20.43 | 20.45 | 277,849 | -0.26(-1.23%) |
Apr 09, 2014 | 20.73 | 20.79 | 20.55 | 20.71 | 232,802 | +0.09(+0.41%) |
Apr 08, 2014 | 20.38 | 20.75 | 20.21 | 20.62 | 288,544 | +0.29(+1.41%) |
Apr 07, 2014 | 20.65 | 20.77 | 20.06 | 20.34 | 426,482 | -0.33(-1.57%) |
Apr 04, 2014 | 21.19 | 21.32 | 20.62 | 20.66 | 395,583 | -0.48(-2.27%) |
Apr 03, 2014 | 21.23 | 21.27 | 21.06 | 21.14 | 299,421 | -0.02(-0.11%) |
Apr 02, 2014 | 21.12 | 21.30 | 21.10 | 21.17 | 168,743 | +0.09(+0.40%) |
Apr 01, 2014 | 21.01 | 21.18 | 20.87 | 21.08 | 490,446 | +0.09(+0.41%) |
Mar 31, 2014 | 21.00 | 21.10 | 20.73 | 21.00 | 351,438 | +0.17(+0.81%) |
Mar 28, 2014 | 20.70 | 21.02 | 20.70 | 20.83 | 262,946 | +0.13(+0.63%) |
Mar 27, 2014 | 20.79 | 20.82 | 20.45 | 20.69 | 297,997 | -0.07(-0.33%) |
Mar 26, 2014 | 21.40 | 21.47 | 20.76 | 20.76 | 237,672 | -0.50(-2.36%) |
Mar 25, 2014 | 21.37 | 21.53 | 21.10 | 21.26 | 368,089 | +0.02(+0.07%) |
Mar 24, 2014 | 22.15 | 22.23 | 21.25 | 21.25 | 400,635 | -0.84(-3.81%) |
Mar 21, 2014 | 22.28 | 22.56 | 22.04 | 22.09 | 365,260 | -0.02(-0.10%) |
Mar 20, 2014 | 22.17 | 22.28 | 22.04 | 22.11 | 139,943 | -0.06(-0.28%) |
Mar 19, 2014 | 22.15 | 22.26 | 22.04 | 22.18 | 339,123 | +0.06(+0.28%) |
Mar 18, 2014 | 21.98 | 22.20 | 21.91 | 22.11 | 170,920 | +0.10(+0.46%) |
Mar 17, 2014 | 21.98 | 22.28 | 21.86 | 22.01 | 324,072 | +0.10(+0.46%) |
Mar 14, 2014 | 21.86 | 22.14 | 21.74 | 21.91 | 253,328 | -0.01(-0.04%) |
Mar 13, 2014 | 22.43 | 22.43 | 21.85 | 21.92 | 298,826 | -0.39(-1.76%) |
Mar 12, 2014 | 22.31 | 22.45 | 22.13 | 22.31 | 266,702 | -0.05(-0.24%) |
Mar 11, 2014 | 22.98 | 22.98 | 22.28 | 22.37 | 374,549 | -0.62(-2.72%) |
Mar 10, 2014 | 23.43 | 23.49 | 22.95 | 22.99 | 233,601 | -0.41(-1.75%) |
Mar 07, 2014 | 23.53 | 23.63 | 23.21 | 23.40 | 181,905 | +0.08(+0.33%) |
Mar 06, 2014 | 23.52 | 23.59 | 23.30 | 23.32 | 131,081 | -0.12(-0.49%) |
Mar 05, 2014 | 23.73 | 23.83 | 23.36 | 23.44 | 232,858 | -0.27(-1.14%) |
Mar 04, 2014 | 23.36 | 24.39 | 23.36 | 23.71 | 568,574 | +0.54(+2.33%) |