Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.05 | 21.06 | 20.86 | 20.91 | 2,625 | -0.16(-0.74%) |
May 29, 2014 | 21.15 | 21.19 | 21.03 | 21.07 | 3,985 | -0.00(-0.00%) |
May 28, 2014 | 21.07 | 21.08 | 20.93 | 21.07 | 8,046 | +0.05(+0.22%) |
May 27, 2014 | 20.87 | 21.02 | 20.87 | 21.02 | 9,850 | +0.24(+1.15%) |
May 23, 2014 | 20.66 | 20.78 | 20.78 | 20.78 | 8,062 | +0.06(+0.28%) |
May 22, 2014 | 20.50 | 20.74 | 20.50 | 20.72 | 8,971 | +0.16(+0.76%) |
May 21, 2014 | 20.56 | 20.57 | 20.46 | 20.57 | 14,693 | +0.12(+0.60%) |
May 20, 2014 | 20.46 | 20.56 | 20.44 | 20.44 | 4,969 | -0.11(-0.55%) |
May 19, 2014 | 20.49 | 20.58 | 20.47 | 20.56 | 6,623 | +0.17(+0.82%) |
May 16, 2014 | 20.22 | 20.40 | 20.16 | 20.39 | 8,143 | +0.14(+0.68%) |
May 15, 2014 | 20.11 | 20.27 | 20.01 | 20.25 | 13,013 | -0.21(-1.01%) |
May 14, 2014 | 20.57 | 20.57 | 20.41 | 20.46 | 4,476 | -0.10(-0.48%) |
May 13, 2014 | 20.63 | 20.72 | 20.56 | 20.56 | 12,699 | -0.13(-0.63%) |
May 12, 2014 | 20.30 | 20.70 | 20.30 | 20.69 | 16,907 | +0.54(+2.68%) |
May 09, 2014 | 20.29 | 20.29 | 20.08 | 20.14 | 6,898 | -0.03(-0.15%) |
May 08, 2014 | 20.26 | 20.57 | 20.15 | 20.17 | 12,077 | -0.11(-0.53%) |
May 07, 2014 | 20.66 | 20.66 | 20.06 | 20.28 | 26,183 | -0.38(-1.85%) |
May 06, 2014 | 20.86 | 20.97 | 20.66 | 20.66 | 14,512 | -0.31(-1.49%) |
May 05, 2014 | 20.88 | 20.99 | 20.77 | 20.98 | 11,253 | -0.03(-0.14%) |
May 02, 2014 | 20.96 | 21.08 | 20.96 | 21.01 | 23,647 | +0.03(+0.14%) |
May 01, 2014 | 20.93 | 21.11 | 20.93 | 20.98 | 8,242 | +0.19(+0.90%) |
Apr 30, 2014 | 20.62 | 20.79 | 20.56 | 20.79 | 12,143 | +0.01(+0.04%) |
Apr 29, 2014 | 20.49 | 20.78 | 20.49 | 20.78 | 3,783 | +0.28(+1.38%) |
Apr 28, 2014 | 20.76 | 20.78 | 20.17 | 20.50 | 17,260 | -0.19(-0.93%) |
Apr 25, 2014 | 20.96 | 20.98 | 20.61 | 20.69 | 22,263 | -0.42(-2.00%) |
Apr 24, 2014 | 21.23 | 21.23 | 20.92 | 21.11 | 11,381 | -0.16(-0.74%) |
Apr 23, 2014 | 21.61 | 21.61 | 21.24 | 21.27 | 8,552 | -0.27(-1.27%) |
Apr 22, 2014 | 21.36 | 21.64 | 21.36 | 21.55 | 6,663 | +0.36(+1.71%) |
Apr 21, 2014 | 21.13 | 21.20 | 21.00 | 21.18 | 9,388 | +0.05(+0.23%) |
Apr 17, 2014 | 20.96 | 21.13 | 21.13 | 21.13 | 4,694 | +0.15(+0.73%) |
Apr 16, 2014 | 20.88 | 21.00 | 20.80 | 20.98 | 11,891 | +0.24(+1.15%) |
Apr 15, 2014 | 20.61 | 20.80 | 20.16 | 20.74 | 25,440 | +0.17(+0.81%) |
Apr 14, 2014 | 20.38 | 20.77 | 20.38 | 20.58 | 15,039 | +0.15(+0.72%) |
Apr 11, 2014 | 20.58 | 20.76 | 20.40 | 20.43 | 34,295 | -0.34(-1.65%) |
Apr 10, 2014 | 21.46 | 21.48 | 20.65 | 20.77 | 17,968 | -0.69(-3.20%) |
Apr 09, 2014 | 21.11 | 21.50 | 21.09 | 21.46 | 9,537 | +0.50(+2.38%) |
Apr 08, 2014 | 20.81 | 21.06 | 20.76 | 20.96 | 22,101 | +0.19(+0.90%) |
Apr 07, 2014 | 21.09 | 21.20 | 20.62 | 20.77 | 51,586 | -0.41(-1.94%) |
Apr 04, 2014 | 21.80 | 21.82 | 21.12 | 21.18 | 54,552 | -0.46(-2.13%) |
Apr 03, 2014 | 22.10 | 22.10 | 21.60 | 21.64 | 20,441 | -0.57(-2.56%) |
Apr 02, 2014 | 22.42 | 22.42 | 22.09 | 22.21 | 10,741 | -0.08(-0.35%) |
Apr 01, 2014 | 21.97 | 22.29 | 21.97 | 22.29 | 7,261 | +0.44(+2.02%) |
Mar 31, 2014 | 21.82 | 21.89 | 21.80 | 21.85 | 9,832 | +0.12(+0.57%) |
Mar 28, 2014 | 21.73 | 21.92 | 21.69 | 21.72 | 10,111 | +0.09(+0.42%) |
Mar 27, 2014 | 21.60 | 21.73 | 21.40 | 21.63 | 49,312 | -0.01(-0.05%) |
Mar 26, 2014 | 22.24 | 22.24 | 21.64 | 21.64 | 89,063 | -0.41(-1.87%) |
Mar 25, 2014 | 22.29 | 22.29 | 21.91 | 22.06 | 29,985 | +0.04(+0.18%) |
Mar 24, 2014 | 22.60 | 22.73 | 21.83 | 22.02 | 62,698 | -0.45(-2.00%) |
Mar 21, 2014 | 22.78 | 22.78 | 22.42 | 22.47 | 61,113 | -0.19(-0.83%) |
Mar 20, 2014 | 22.64 | 22.75 | 22.54 | 22.65 | 59,935 | -0.05(-0.22%) |
Mar 19, 2014 | 22.98 | 22.98 | 22.62 | 22.70 | 28,406 | -0.11(-0.47%) |
Mar 18, 2014 | 22.76 | 22.92 | 22.70 | 22.81 | 26,286 | +0.15(+0.65%) |
Mar 17, 2014 | 22.63 | 22.71 | 22.54 | 22.66 | 33,909 | +0.15(+0.65%) |
Mar 14, 2014 | 22.45 | 22.57 | 22.41 | 22.52 | 15,666 | +0.01(+0.04%) |
Mar 13, 2014 | 22.99 | 22.99 | 22.44 | 22.51 | 20,577 | -0.34(-1.50%) |
Mar 12, 2014 | 22.80 | 22.85 | 22.57 | 22.85 | 15,444 | +0.07(+0.30%) |
Mar 11, 2014 | 23.11 | 23.15 | 22.78 | 22.78 | 33,245 | -0.18(-0.77%) |
Mar 10, 2014 | 23.07 | 23.07 | 22.83 | 22.96 | 12,821 | -0.05(-0.21%) |
Mar 07, 2014 | 23.22 | 23.22 | 22.95 | 23.01 | 14,446 | -0.18(-0.77%) |
Mar 06, 2014 | 23.25 | 23.33 | 23.13 | 23.18 | 28,416 | -0.03(-0.12%) |
Mar 05, 2014 | 23.22 | 23.22 | 23.14 | 23.21 | 23,494 | +0.07(+0.30%) |
Mar 04, 2014 | 23.17 | 23.23 | 23.07 | 23.14 | 42,661 | +0.29(+1.29%) |