Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.18 | 20.37 | 20.13 | 20.24 | 1,207,084 | +0.16(+0.78%) |
May 29, 2014 | 20.06 | 20.11 | 19.91 | 20.08 | 939,264 | +0.13(+0.63%) |
May 28, 2014 | 20.01 | 20.19 | 19.96 | 19.96 | 1,072,938 | -0.11(-0.56%) |
May 27, 2014 | 19.92 | 20.13 | 19.90 | 20.07 | 1,447,314 | +0.29(+1.46%) |
May 23, 2014 | 19.74 | 19.78 | 19.78 | 19.78 | 2,404,481 | -0.09(-0.43%) |
May 22, 2014 | 19.73 | 19.91 | 19.62 | 19.86 | 1,264,482 | +0.14(+0.70%) |
May 21, 2014 | 20.04 | 20.14 | 19.68 | 19.72 | 1,137,647 | -0.19(-0.93%) |
May 20, 2014 | 20.15 | 20.20 | 19.68 | 19.91 | 1,490,454 | -0.28(-1.40%) |
May 19, 2014 | 20.14 | 20.55 | 20.10 | 20.19 | 1,050,541 | +0.03(+0.15%) |
May 16, 2014 | 20.27 | 20.35 | 20.00 | 20.16 | 1,636,907 | -0.13(-0.62%) |
May 15, 2014 | 20.39 | 20.49 | 20.17 | 20.29 | 850,277 | -0.14(-0.69%) |
May 14, 2014 | 20.78 | 20.80 | 20.39 | 20.43 | 727,502 | -0.43(-2.07%) |
May 13, 2014 | 20.97 | 21.06 | 20.79 | 20.86 | 762,711 | -0.15(-0.71%) |
May 12, 2014 | 20.92 | 21.31 | 20.91 | 21.01 | 897,491 | +0.22(+1.04%) |
May 09, 2014 | 20.53 | 20.84 | 20.52 | 20.79 | 459,434 | +0.17(+0.83%) |
May 08, 2014 | 20.84 | 21.22 | 20.60 | 20.62 | 1,015,213 | -0.17(-0.82%) |
May 07, 2014 | 20.37 | 20.80 | 20.05 | 20.79 | 1,072,390 | +0.51(+2.53%) |
May 06, 2014 | 20.53 | 20.56 | 20.22 | 20.28 | 686,208 | -0.27(-1.33%) |
May 05, 2014 | 20.34 | 20.58 | 20.18 | 20.55 | 700,557 | +0.08(+0.40%) |
May 02, 2014 | 20.39 | 20.82 | 20.36 | 20.47 | 750,357 | +0.13(+0.65%) |
May 01, 2014 | 20.69 | 20.70 | 20.27 | 20.34 | 1,008,993 | -0.38(-1.81%) |
Apr 30, 2014 | 20.43 | 20.77 | 20.38 | 20.72 | 679,570 | +0.27(+1.33%) |
Apr 29, 2014 | 20.45 | 20.75 | 20.41 | 20.44 | 1,118,000 | +0.11(+0.54%) |
Apr 28, 2014 | 20.50 | 20.89 | 20.33 | 20.33 | 1,823,996 | -0.13(-0.61%) |
Apr 25, 2014 | 20.82 | 20.95 | 19.95 | 20.46 | 2,171,938 | -0.74(-3.51%) |
Apr 24, 2014 | 21.19 | 21.40 | 21.07 | 21.20 | 1,287,941 | +0.07(+0.35%) |
Apr 23, 2014 | 21.22 | 21.28 | 21.13 | 21.13 | 804,277 | -0.03(-0.14%) |
Apr 22, 2014 | 20.92 | 21.23 | 20.87 | 21.16 | 682,160 | +0.24(+1.16%) |
Apr 21, 2014 | 21.03 | 21.03 | 20.80 | 20.92 | 752,475 | -0.13(-0.63%) |
Apr 17, 2014 | 21.00 | 21.05 | 21.05 | 21.05 | 638,177 | +0.04(+0.21%) |
Apr 16, 2014 | 20.78 | 21.03 | 20.74 | 21.00 | 793,707 | +0.38(+1.82%) |
Apr 15, 2014 | 20.14 | 20.64 | 19.99 | 20.63 | 1,346,014 | +0.48(+2.38%) |
Apr 14, 2014 | 20.23 | 20.27 | 19.96 | 20.15 | 1,123,848 | +0.12(+0.59%) |
Apr 11, 2014 | 20.17 | 20.39 | 19.98 | 20.03 | 929,952 | -0.27(-1.31%) |
Apr 10, 2014 | 20.72 | 20.74 | 20.23 | 20.30 | 1,076,646 | -0.41(-1.99%) |
Apr 09, 2014 | 20.67 | 20.78 | 20.53 | 20.71 | 757,415 | +0.14(+0.68%) |
Apr 08, 2014 | 20.45 | 20.61 | 20.15 | 20.57 | 898,636 | +0.13(+0.65%) |
Apr 07, 2014 | 20.55 | 20.76 | 20.36 | 20.44 | 1,573,798 | -0.67(-3.18%) |
Apr 04, 2014 | 21.22 | 21.59 | 20.96 | 21.11 | 1,863,059 | -0.05(-0.24%) |
Apr 03, 2014 | 20.94 | 21.19 | 20.89 | 21.16 | 1,075,027 | +0.28(+1.34%) |
Apr 02, 2014 | 20.56 | 20.89 | 20.50 | 20.88 | 897,186 | +0.33(+1.61%) |
Apr 01, 2014 | 20.36 | 20.63 | 20.30 | 20.55 | 1,183,620 | +0.19(+0.94%) |
Mar 31, 2014 | 19.89 | 20.37 | 19.82 | 20.36 | 837,455 | +0.60(+3.02%) |
Mar 28, 2014 | 19.77 | 20.05 | 19.72 | 19.76 | 778,999 | -0.04(-0.22%) |
Mar 27, 2014 | 20.01 | 20.04 | 19.68 | 19.80 | 792,304 | -0.19(-0.96%) |
Mar 26, 2014 | 20.42 | 20.42 | 19.99 | 19.99 | 979,462 | -0.29(-1.45%) |
Mar 25, 2014 | 20.13 | 20.29 | 20.04 | 20.29 | 624,210 | +0.25(+1.25%) |
Mar 24, 2014 | 20.16 | 20.33 | 20.01 | 20.04 | 789,239 | -0.07(-0.33%) |
Mar 21, 2014 | 20.25 | 20.49 | 20.08 | 20.11 | 1,398,445 | -0.01(-0.04%) |
Mar 20, 2014 | 20.05 | 20.16 | 19.95 | 20.11 | 422,036 | +0.04(+0.18%) |
Mar 19, 2014 | 20.28 | 20.33 | 19.98 | 20.08 | 569,277 | -0.21(-1.02%) |
Mar 18, 2014 | 20.06 | 20.38 | 20.06 | 20.28 | 774,693 | +0.27(+1.36%) |
Mar 17, 2014 | 20.03 | 20.11 | 19.84 | 20.01 | 901,862 | +0.02(+0.11%) |
Mar 14, 2014 | 20.05 | 20.31 | 19.96 | 19.99 | 674,135 | -0.17(-0.84%) |
Mar 13, 2014 | 20.02 | 20.73 | 20.01 | 20.16 | 2,772,174 | +0.25(+1.26%) |
Mar 12, 2014 | 20.04 | 20.06 | 19.81 | 19.91 | 1,091,963 | -0.34(-1.67%) |
Mar 11, 2014 | 20.44 | 20.45 | 20.15 | 20.25 | 1,506,646 | -0.19(-0.94%) |
Mar 10, 2014 | 20.44 | 20.59 | 20.33 | 20.44 | 881,898 | -0.06(-0.29%) |
Mar 07, 2014 | 20.25 | 20.52 | 20.17 | 20.50 | 1,525,572 | +0.35(+1.72%) |
Mar 06, 2014 | 19.79 | 20.43 | 19.79 | 20.15 | 958,095 | +0.38(+1.94%) |
Mar 05, 2014 | 19.77 | 19.88 | 19.62 | 19.77 | 731,762 | -0.04(-0.22%) |
Mar 04, 2014 | 19.55 | 19.88 | 19.46 | 19.81 | 1,901,939 | +0.48(+2.48%) |