Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.65 | 20.81 | 20.47 | 20.55 | 248,344 | -0.03(-0.17%) |
May 29, 2014 | 20.64 | 20.77 | 20.52 | 20.58 | 276,003 | +0.01(+0.07%) |
May 28, 2014 | 20.60 | 20.64 | 20.38 | 20.57 | 311,790 | -0.07(-0.33%) |
May 27, 2014 | 20.22 | 20.64 | 20.12 | 20.64 | 337,801 | +0.45(+2.25%) |
May 23, 2014 | 20.05 | 20.18 | 20.18 | 20.18 | 253,918 | +0.14(+0.71%) |
May 22, 2014 | 19.93 | 20.12 | 19.86 | 20.04 | 122,622 | +0.09(+0.48%) |
May 21, 2014 | 19.86 | 20.11 | 19.82 | 19.95 | 410,873 | +0.12(+0.62%) |
May 20, 2014 | 19.95 | 19.95 | 19.67 | 19.82 | 544,584 | -0.13(-0.65%) |
May 19, 2014 | 19.59 | 19.97 | 19.55 | 19.95 | 323,781 | +0.37(+1.87%) |
May 16, 2014 | 19.57 | 19.72 | 19.38 | 19.59 | 423,725 | -0.04(-0.21%) |
May 15, 2014 | 19.57 | 19.68 | 19.12 | 19.63 | 480,186 | -0.04(-0.21%) |
May 14, 2014 | 20.03 | 20.11 | 19.56 | 19.67 | 718,697 | -0.35(-1.76%) |
May 13, 2014 | 20.37 | 20.39 | 20.01 | 20.02 | 344,657 | -0.33(-1.63%) |
May 12, 2014 | 20.01 | 20.39 | 19.86 | 20.35 | 411,202 | +0.45(+2.28%) |
May 09, 2014 | 19.44 | 19.92 | 19.33 | 19.90 | 368,484 | +0.39(+1.98%) |
May 08, 2014 | 19.68 | 19.88 | 19.48 | 19.51 | 299,776 | -0.14(-0.73%) |
May 07, 2014 | 19.33 | 19.67 | 19.12 | 19.65 | 393,575 | +0.33(+1.72%) |
May 06, 2014 | 19.53 | 19.63 | 19.23 | 19.32 | 371,191 | -0.22(-1.11%) |
May 05, 2014 | 19.54 | 19.73 | 19.33 | 19.54 | 303,289 | -0.17(-0.86%) |
May 02, 2014 | 19.67 | 20.09 | 19.64 | 19.71 | 344,701 | +0.07(+0.38%) |
May 01, 2014 | 19.77 | 19.87 | 19.38 | 19.63 | 525,157 | -0.20(-1.03%) |
Apr 30, 2014 | 19.82 | 19.88 | 19.48 | 19.84 | 528,904 | +0.04(+0.21%) |
Apr 29, 2014 | 20.28 | 20.43 | 19.71 | 19.80 | 346,103 | -0.29(-1.45%) |
Apr 28, 2014 | 20.30 | 20.58 | 19.94 | 20.09 | 505,423 | -0.14(-0.67%) |
Apr 25, 2014 | 20.51 | 20.51 | 20.20 | 20.22 | 571,550 | -0.33(-1.58%) |
Apr 24, 2014 | 20.85 | 20.97 | 20.48 | 20.55 | 569,123 | -0.14(-0.66%) |
Apr 23, 2014 | 20.62 | 20.82 | 20.54 | 20.68 | 335,592 | +0.09(+0.43%) |
Apr 22, 2014 | 20.67 | 20.92 | 20.45 | 20.60 | 400,066 | -0.01(-0.03%) |
Apr 21, 2014 | 20.66 | 20.77 | 20.39 | 20.60 | 521,668 | +0.03(+0.16%) |
Apr 17, 2014 | 20.22 | 20.57 | 20.57 | 20.57 | 524,499 | +0.35(+1.74%) |
Apr 16, 2014 | 20.32 | 20.32 | 20.09 | 20.22 | 573,315 | +0.08(+0.40%) |
Apr 15, 2014 | 20.12 | 20.26 | 19.73 | 20.13 | 496,241 | +0.00(+0.00%) |
Apr 14, 2014 | 20.35 | 20.52 | 19.89 | 20.13 | 377,089 | -0.03(-0.17%) |
Apr 11, 2014 | 20.05 | 20.30 | 19.82 | 20.17 | 505,310 | -0.09(-0.43%) |
Apr 10, 2014 | 20.49 | 20.60 | 20.13 | 20.26 | 874,910 | -0.26(-1.29%) |
Apr 09, 2014 | 20.75 | 20.83 | 20.37 | 20.52 | 568,761 | -0.22(-1.08%) |
Apr 08, 2014 | 20.72 | 20.93 | 20.56 | 20.75 | 746,417 | +0.01(+0.03%) |
Apr 07, 2014 | 20.83 | 21.01 | 20.37 | 20.74 | 546,336 | -0.10(-0.46%) |
Apr 04, 2014 | 21.29 | 21.35 | 20.66 | 20.83 | 823,403 | -0.26(-1.22%) |
Apr 03, 2014 | 21.11 | 21.17 | 20.87 | 21.09 | 427,323 | -0.06(-0.29%) |
Apr 02, 2014 | 21.25 | 21.25 | 20.99 | 21.15 | 297,792 | -0.01(-0.03%) |
Apr 01, 2014 | 20.89 | 21.25 | 20.49 | 21.16 | 693,299 | +0.39(+1.89%) |
Mar 31, 2014 | 20.36 | 20.77 | 20.21 | 20.77 | 452,383 | +0.46(+2.27%) |
Mar 28, 2014 | 20.30 | 20.59 | 20.17 | 20.30 | 435,158 | -0.01(-0.07%) |
Mar 27, 2014 | 20.83 | 20.83 | 20.28 | 20.32 | 313,423 | -0.49(-2.35%) |
Mar 26, 2014 | 21.28 | 21.28 | 20.77 | 20.81 | 503,166 | -0.29(-1.38%) |
Mar 25, 2014 | 21.40 | 21.46 | 21.05 | 21.10 | 430,103 | -0.20(-0.92%) |
Mar 24, 2014 | 21.42 | 21.62 | 21.27 | 21.29 | 512,243 | -0.14(-0.63%) |
Mar 21, 2014 | 21.52 | 21.76 | 21.26 | 21.43 | 2,219,009 | +0.09(+0.41%) |
Mar 20, 2014 | 20.96 | 21.44 | 20.87 | 21.34 | 424,567 | +0.35(+1.68%) |
Mar 19, 2014 | 21.05 | 21.17 | 20.79 | 20.99 | 409,875 | -0.04(-0.19%) |
Mar 18, 2014 | 21.17 | 21.21 | 20.94 | 21.03 | 476,565 | -0.14(-0.64%) |
Mar 17, 2014 | 20.91 | 21.31 | 20.88 | 21.17 | 640,100 | +0.28(+1.36%) |
Mar 14, 2014 | 20.59 | 20.94 | 20.48 | 20.88 | 638,874 | +0.18(+0.88%) |
Mar 13, 2014 | 20.68 | 20.91 | 20.41 | 20.70 | 888,575 | +0.12(+0.56%) |
Mar 12, 2014 | 20.45 | 20.77 | 20.27 | 20.58 | 765,395 | +0.12(+0.56%) |
Mar 11, 2014 | 20.33 | 20.49 | 20.05 | 20.47 | 680,797 | +0.13(+0.63%) |
Mar 10, 2014 | 20.35 | 20.53 | 20.20 | 20.34 | 349,308 | +0.01(+0.07%) |
Mar 07, 2014 | 20.29 | 20.39 | 20.20 | 20.33 | 422,618 | +0.21(+1.03%) |
Mar 06, 2014 | 20.16 | 20.32 | 20.06 | 20.12 | 336,622 | -0.02(-0.10%) |
Mar 05, 2014 | 20.15 | 20.21 | 20.03 | 20.14 | 251,767 | +0.00(+0.00%) |
Mar 04, 2014 | 19.66 | 20.29 | 19.56 | 20.14 | 777,592 | +0.68(+3.52%) |