Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.94 | 20.03 | 19.85 | 19.95 | 20,396 | +0.08(+0.42%) |
May 29, 2014 | 19.83 | 19.89 | 19.67 | 19.86 | 31,441 | +0.01(+0.05%) |
May 28, 2014 | 20.00 | 20.00 | 19.82 | 19.85 | 23,223 | -0.34(-1.70%) |
May 27, 2014 | 20.29 | 20.33 | 20.19 | 20.20 | 7,912 | -0.22(-1.09%) |
May 23, 2014 | 20.21 | 20.42 | 20.42 | 20.42 | 12,965 | +0.12(+0.59%) |
May 22, 2014 | 20.28 | 20.45 | 20.27 | 20.30 | 11,489 | -0.05(-0.23%) |
May 21, 2014 | 20.24 | 20.35 | 20.24 | 20.34 | 19,328 | +0.22(+1.10%) |
May 20, 2014 | 20.30 | 20.30 | 20.10 | 20.12 | 8,660 | -0.20(-1.00%) |
May 19, 2014 | 20.20 | 20.33 | 20.11 | 20.33 | 13,894 | +0.10(+0.50%) |
May 16, 2014 | 20.22 | 20.33 | 20.15 | 20.22 | 22,242 | +0.08(+0.41%) |
May 15, 2014 | 20.26 | 20.30 | 20.04 | 20.14 | 32,077 | -0.26(-1.27%) |
May 14, 2014 | 20.47 | 20.47 | 20.26 | 20.40 | 44,742 | -0.21(-1.04%) |
May 13, 2014 | 20.68 | 20.70 | 20.61 | 20.61 | 4,292 | -0.21(-0.99%) |
May 12, 2014 | 20.78 | 20.86 | 20.78 | 20.82 | 13,061 | +0.11(+0.55%) |
May 09, 2014 | 20.68 | 20.72 | 20.66 | 20.70 | 2,269 | +0.03(+0.13%) |
May 08, 2014 | 20.71 | 20.72 | 20.55 | 20.68 | 1,566 | -0.07(-0.36%) |
May 07, 2014 | 20.84 | 20.84 | 20.68 | 20.75 | 21,059 | -0.02(-0.09%) |
May 06, 2014 | 20.82 | 20.85 | 20.76 | 20.77 | 6,339 | -0.08(-0.39%) |
May 05, 2014 | 20.76 | 20.87 | 20.74 | 20.85 | 4,235 | +0.03(+0.12%) |
May 02, 2014 | 21.14 | 21.19 | 20.76 | 20.82 | 33,029 | -0.10(-0.49%) |
May 01, 2014 | 21.09 | 21.10 | 20.83 | 20.93 | 21,508 | -0.19(-0.88%) |
Apr 30, 2014 | 21.21 | 21.25 | 21.08 | 21.11 | 30,685 | -0.17(-0.78%) |
Apr 29, 2014 | 21.40 | 21.42 | 21.28 | 21.28 | 11,537 | -0.06(-0.26%) |
Apr 28, 2014 | 21.28 | 21.43 | 21.17 | 21.33 | 17,612 | +0.12(+0.58%) |
Apr 25, 2014 | 21.26 | 21.26 | 21.13 | 21.21 | 51,915 | -0.13(-0.62%) |
Apr 24, 2014 | 21.43 | 21.43 | 21.34 | 21.34 | 8,340 | -0.02(-0.09%) |
Apr 23, 2014 | 21.45 | 21.45 | 21.29 | 21.36 | 11,158 | -0.18(-0.82%) |
Apr 22, 2014 | 21.58 | 21.65 | 21.54 | 21.54 | 4,216 | +0.03(+0.12%) |
Apr 21, 2014 | 21.49 | 21.54 | 21.43 | 21.51 | 26,219 | -0.10(-0.46%) |
Apr 17, 2014 | 21.14 | 21.61 | 21.61 | 21.61 | 30,144 | +0.46(+2.19%) |
Apr 16, 2014 | 21.17 | 21.18 | 21.12 | 21.15 | 17,223 | +0.11(+0.53%) |
Apr 15, 2014 | 21.25 | 21.25 | 20.95 | 21.04 | 9,520 | -0.07(-0.35%) |
Apr 14, 2014 | 21.02 | 21.46 | 21.02 | 21.11 | 9,422 | +0.05(+0.22%) |
Apr 11, 2014 | 21.04 | 21.09 | 21.00 | 21.07 | 9,224 | -0.09(-0.44%) |
Apr 10, 2014 | 21.35 | 21.35 | 21.00 | 21.16 | 12,742 | -0.30(-1.42%) |
Apr 09, 2014 | 21.61 | 21.62 | 21.38 | 21.46 | 5,919 | -0.00(-0.00%) |
Apr 08, 2014 | 21.52 | 21.58 | 21.39 | 21.46 | 20,926 | -0.06(-0.26%) |
Apr 07, 2014 | 21.57 | 21.61 | 21.44 | 21.52 | 15,652 | -0.17(-0.77%) |
Apr 04, 2014 | 21.89 | 21.89 | 21.62 | 21.69 | 11,524 | -0.38(-1.72%) |
Apr 03, 2014 | 22.07 | 22.07 | 22.00 | 22.07 | 20,804 | -0.06(-0.29%) |
Apr 02, 2014 | 22.06 | 22.15 | 21.96 | 22.13 | 20,858 | +0.26(+1.21%) |
Apr 01, 2014 | 21.78 | 21.88 | 21.78 | 21.87 | 7,774 | +0.14(+0.66%) |
Mar 31, 2014 | 21.89 | 21.94 | 21.70 | 21.72 | 7,446 | +0.05(+0.21%) |
Mar 28, 2014 | 21.54 | 21.74 | 21.54 | 21.68 | 35,460 | +0.19(+0.86%) |
Mar 27, 2014 | 21.63 | 21.63 | 21.45 | 21.49 | 19,199 | -0.08(-0.39%) |
Mar 26, 2014 | 21.91 | 21.91 | 21.57 | 21.57 | 4,599 | -0.28(-1.30%) |
Mar 25, 2014 | 21.64 | 21.88 | 21.33 | 21.86 | 6,663 | +0.05(+0.24%) |
Mar 24, 2014 | 21.99 | 21.99 | 21.72 | 21.81 | 6,569 | +0.00(+0.00%) |
Mar 21, 2014 | 21.91 | 21.91 | 21.81 | 21.81 | 11,261 | -0.20(-0.93%) |
Mar 20, 2014 | 22.02 | 22.07 | 21.88 | 22.01 | 47,908 | +0.03(+0.13%) |
Mar 19, 2014 | 21.47 | 22.02 | 21.47 | 21.98 | 20,271 | +0.55(+2.55%) |
Mar 18, 2014 | 21.51 | 21.51 | 21.39 | 21.44 | 8,597 | -0.13(-0.60%) |
Mar 17, 2014 | 21.45 | 21.57 | 21.41 | 21.57 | 8,122 | +0.23(+1.08%) |
Mar 14, 2014 | 21.21 | 21.36 | 21.21 | 21.33 | 9,782 | -0.01(-0.04%) |
Mar 13, 2014 | 21.80 | 21.80 | 21.32 | 21.34 | 13,339 | -0.35(-1.61%) |
Mar 12, 2014 | 21.76 | 21.78 | 21.61 | 21.69 | 18,105 | -0.23(-1.04%) |
Mar 11, 2014 | 21.96 | 22.02 | 21.85 | 21.92 | 4,588 | -0.10(-0.45%) |
Mar 10, 2014 | 22.07 | 22.07 | 21.96 | 22.02 | 2,531 | -0.04(-0.17%) |
Mar 07, 2014 | 22.15 | 22.16 | 21.99 | 22.06 | 18,401 | +0.31(+1.40%) |
Mar 06, 2014 | 21.80 | 21.80 | 21.70 | 21.75 | 11,923 | +0.23(+1.08%) |
Mar 05, 2014 | 21.64 | 21.70 | 21.49 | 21.52 | 41,531 | -0.10(-0.46%) |
Mar 04, 2014 | 21.38 | 21.62 | 21.38 | 21.62 | 17,785 | +0.47(+2.22%) |