Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.25 | 20.44 | 20.20 | 20.31 | 1,202,782 | +0.16(+0.78%) |
May 29, 2014 | 20.13 | 20.18 | 19.98 | 20.15 | 935,916 | +0.13(+0.63%) |
May 28, 2014 | 20.09 | 20.26 | 20.03 | 20.03 | 1,069,114 | -0.11(-0.56%) |
May 27, 2014 | 19.99 | 20.21 | 19.97 | 20.14 | 1,442,156 | +0.29(+1.46%) |
May 23, 2014 | 19.81 | 19.85 | 19.85 | 19.85 | 2,395,912 | -0.09(-0.43%) |
May 22, 2014 | 19.80 | 19.98 | 19.69 | 19.93 | 1,259,976 | +0.14(+0.70%) |
May 21, 2014 | 20.12 | 20.21 | 19.75 | 19.80 | 1,133,592 | -0.19(-0.93%) |
May 20, 2014 | 20.22 | 20.27 | 19.75 | 19.98 | 1,485,142 | -0.28(-1.40%) |
May 19, 2014 | 20.21 | 20.62 | 20.17 | 20.27 | 1,046,797 | +0.03(+0.15%) |
May 16, 2014 | 20.35 | 20.42 | 20.07 | 20.24 | 1,631,073 | -0.13(-0.62%) |
May 15, 2014 | 20.46 | 20.56 | 20.24 | 20.36 | 847,247 | -0.14(-0.69%) |
May 14, 2014 | 20.85 | 20.87 | 20.47 | 20.50 | 724,909 | -0.43(-2.06%) |
May 13, 2014 | 21.05 | 21.14 | 20.87 | 20.94 | 759,992 | -0.15(-0.71%) |
May 12, 2014 | 21.00 | 21.39 | 20.98 | 21.08 | 894,292 | +0.22(+1.04%) |
May 09, 2014 | 20.60 | 20.91 | 20.59 | 20.87 | 457,796 | +0.17(+0.83%) |
May 08, 2014 | 20.91 | 21.29 | 20.67 | 20.70 | 1,011,595 | -0.17(-0.82%) |
May 07, 2014 | 20.44 | 20.88 | 20.12 | 20.87 | 1,068,568 | +0.51(+2.53%) |
May 06, 2014 | 20.61 | 20.64 | 20.29 | 20.35 | 683,762 | -0.27(-1.33%) |
May 05, 2014 | 20.41 | 20.65 | 20.25 | 20.63 | 698,060 | +0.08(+0.40%) |
May 02, 2014 | 20.46 | 20.89 | 20.43 | 20.55 | 747,682 | +0.13(+0.65%) |
May 01, 2014 | 20.76 | 20.78 | 20.35 | 20.41 | 1,005,397 | -0.38(-1.82%) |
Apr 30, 2014 | 20.50 | 20.84 | 20.45 | 20.79 | 677,148 | +0.27(+1.33%) |
Apr 29, 2014 | 20.52 | 20.82 | 20.49 | 20.52 | 1,114,015 | +0.11(+0.54%) |
Apr 28, 2014 | 20.58 | 20.96 | 20.40 | 20.41 | 1,817,496 | -0.13(-0.61%) |
Apr 25, 2014 | 20.89 | 21.02 | 20.02 | 20.53 | 2,164,197 | -0.75(-3.51%) |
Apr 24, 2014 | 21.26 | 21.48 | 21.14 | 21.28 | 1,283,351 | +0.07(+0.35%) |
Apr 23, 2014 | 21.29 | 21.36 | 21.21 | 21.21 | 801,410 | -0.03(-0.14%) |
Apr 22, 2014 | 21.00 | 21.31 | 20.95 | 21.23 | 679,729 | +0.24(+1.16%) |
Apr 21, 2014 | 21.10 | 21.11 | 20.87 | 20.99 | 749,793 | -0.13(-0.63%) |
Apr 17, 2014 | 21.08 | 21.12 | 21.12 | 21.12 | 635,903 | +0.04(+0.21%) |
Apr 16, 2014 | 20.86 | 21.10 | 20.81 | 21.08 | 790,878 | +0.38(+1.82%) |
Apr 15, 2014 | 20.21 | 20.72 | 20.06 | 20.70 | 1,341,217 | +0.48(+2.38%) |
Apr 14, 2014 | 20.30 | 20.34 | 20.03 | 20.22 | 1,119,843 | +0.12(+0.59%) |
Apr 11, 2014 | 20.24 | 20.46 | 20.05 | 20.10 | 926,638 | -0.27(-1.31%) |
Apr 10, 2014 | 20.80 | 20.81 | 20.30 | 20.37 | 1,072,809 | -0.41(-1.99%) |
Apr 09, 2014 | 20.75 | 20.85 | 20.61 | 20.78 | 754,716 | +0.14(+0.68%) |
Apr 08, 2014 | 20.52 | 20.68 | 20.22 | 20.64 | 895,433 | +0.13(+0.65%) |
Apr 07, 2014 | 20.63 | 20.84 | 20.43 | 20.51 | 1,568,189 | -0.67(-3.18%) |
Apr 04, 2014 | 21.29 | 21.66 | 21.04 | 21.18 | 1,856,419 | -0.05(-0.24%) |
Apr 03, 2014 | 21.01 | 21.26 | 20.96 | 21.23 | 1,071,195 | +0.28(+1.34%) |
Apr 02, 2014 | 20.64 | 20.96 | 20.58 | 20.95 | 893,989 | +0.33(+1.61%) |
Apr 01, 2014 | 20.43 | 20.70 | 20.37 | 20.62 | 1,179,402 | +0.19(+0.94%) |
Mar 31, 2014 | 19.96 | 20.44 | 19.90 | 20.43 | 834,471 | +0.60(+3.02%) |
Mar 28, 2014 | 19.84 | 20.12 | 19.79 | 19.83 | 776,223 | -0.04(-0.22%) |
Mar 27, 2014 | 20.08 | 20.11 | 19.76 | 19.87 | 789,480 | -0.19(-0.96%) |
Mar 26, 2014 | 20.50 | 20.50 | 20.06 | 20.07 | 975,971 | -0.30(-1.45%) |
Mar 25, 2014 | 20.20 | 20.36 | 20.11 | 20.36 | 621,986 | +0.25(+1.25%) |
Mar 24, 2014 | 20.23 | 20.40 | 20.08 | 20.11 | 786,426 | -0.07(-0.33%) |
Mar 21, 2014 | 20.32 | 20.56 | 20.15 | 20.18 | 1,393,461 | -0.01(-0.04%) |
Mar 20, 2014 | 20.12 | 20.24 | 20.02 | 20.18 | 420,532 | +0.04(+0.18%) |
Mar 19, 2014 | 20.35 | 20.40 | 20.05 | 20.15 | 567,248 | -0.21(-1.02%) |
Mar 18, 2014 | 20.13 | 20.45 | 20.13 | 20.35 | 771,932 | +0.27(+1.36%) |
Mar 17, 2014 | 20.10 | 20.19 | 19.91 | 20.08 | 898,647 | +0.02(+0.11%) |
Mar 14, 2014 | 20.12 | 20.38 | 20.03 | 20.06 | 671,732 | -0.17(-0.84%) |
Mar 13, 2014 | 20.10 | 20.81 | 20.08 | 20.23 | 2,762,294 | +0.25(+1.26%) |
Mar 12, 2014 | 20.11 | 20.13 | 19.88 | 19.98 | 1,088,071 | -0.34(-1.68%) |
Mar 11, 2014 | 20.51 | 20.52 | 20.22 | 20.32 | 1,501,277 | -0.19(-0.94%) |
Mar 10, 2014 | 20.52 | 20.67 | 20.41 | 20.51 | 878,755 | -0.06(-0.29%) |
Mar 07, 2014 | 20.32 | 20.59 | 20.24 | 20.57 | 1,520,135 | +0.35(+1.72%) |
Mar 06, 2014 | 19.86 | 20.50 | 19.86 | 20.22 | 954,680 | +0.38(+1.94%) |
Mar 05, 2014 | 19.84 | 19.95 | 19.69 | 19.84 | 729,154 | -0.04(-0.22%) |
Mar 04, 2014 | 19.62 | 19.95 | 19.53 | 19.88 | 1,895,161 | +0.48(+2.48%) |