Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.51 | 21.58 | 21.31 | 21.40 | 116,013 | -0.05(-0.24%) |
May 29, 2014 | 21.68 | 21.68 | 21.44 | 21.45 | 60,879 | -0.09(-0.41%) |
May 28, 2014 | 21.66 | 21.68 | 21.39 | 21.54 | 123,231 | -0.15(-0.68%) |
May 27, 2014 | 21.67 | 21.80 | 21.55 | 21.69 | 149,964 | +0.18(+0.85%) |
May 23, 2014 | 21.34 | 21.50 | 21.50 | 21.50 | 120,937 | +0.21(+1.00%) |
May 22, 2014 | 21.27 | 21.30 | 21.11 | 21.29 | 52,906 | +0.11(+0.52%) |
May 21, 2014 | 21.25 | 21.43 | 20.97 | 21.18 | 123,574 | +0.09(+0.42%) |
May 20, 2014 | 21.28 | 21.39 | 20.96 | 21.09 | 232,979 | -0.23(-1.10%) |
May 19, 2014 | 21.14 | 21.36 | 21.09 | 21.33 | 100,552 | +0.15(+0.69%) |
May 16, 2014 | 21.05 | 21.19 | 20.86 | 21.18 | 157,338 | +0.10(+0.49%) |
May 15, 2014 | 21.25 | 21.25 | 20.89 | 21.08 | 170,006 | -0.22(-1.03%) |
May 14, 2014 | 21.80 | 21.80 | 21.26 | 21.30 | 189,933 | -0.50(-2.29%) |
May 13, 2014 | 21.91 | 21.96 | 21.78 | 21.80 | 118,126 | -0.15(-0.67%) |
May 12, 2014 | 21.60 | 22.05 | 21.60 | 21.94 | 220,720 | +0.40(+1.84%) |
May 09, 2014 | 21.57 | 21.64 | 21.46 | 21.55 | 168,958 | -0.15(-0.68%) |
May 08, 2014 | 21.71 | 22.01 | 21.61 | 21.69 | 146,937 | +0.07(+0.31%) |
May 07, 2014 | 21.29 | 21.66 | 21.24 | 21.63 | 150,137 | +0.35(+1.65%) |
May 06, 2014 | 21.74 | 21.75 | 21.28 | 21.28 | 131,769 | -0.57(-2.62%) |
May 05, 2014 | 21.91 | 21.96 | 21.58 | 21.85 | 135,405 | -0.18(-0.83%) |
May 02, 2014 | 21.98 | 22.48 | 21.94 | 22.03 | 188,473 | +0.07(+0.30%) |
May 01, 2014 | 22.05 | 22.26 | 21.76 | 21.96 | 204,121 | -0.07(-0.30%) |
Apr 30, 2014 | 21.72 | 22.05 | 21.56 | 22.03 | 187,577 | +0.30(+1.38%) |
Apr 29, 2014 | 21.90 | 22.14 | 21.71 | 21.73 | 146,511 | -0.02(-0.10%) |
Apr 28, 2014 | 21.69 | 21.85 | 21.57 | 21.75 | 218,014 | +0.15(+0.71%) |
Apr 25, 2014 | 21.12 | 21.69 | 21.02 | 21.60 | 319,886 | +0.64(+3.04%) |
Apr 24, 2014 | 20.88 | 21.02 | 20.73 | 20.96 | 141,930 | +0.10(+0.49%) |
Apr 23, 2014 | 20.89 | 20.98 | 20.77 | 20.86 | 113,848 | +0.00(+0.00%) |
Apr 22, 2014 | 20.67 | 20.89 | 20.61 | 20.86 | 189,050 | +0.12(+0.57%) |
Apr 21, 2014 | 20.89 | 20.99 | 20.54 | 20.74 | 186,322 | -0.18(-0.84%) |
Apr 17, 2014 | 20.53 | 20.92 | 20.92 | 20.92 | 139,091 | +0.39(+1.89%) |
Apr 16, 2014 | 20.57 | 20.67 | 20.40 | 20.53 | 115,374 | +0.10(+0.50%) |
Apr 15, 2014 | 20.51 | 20.73 | 20.29 | 20.43 | 172,863 | -0.06(-0.29%) |
Apr 14, 2014 | 20.65 | 20.73 | 20.34 | 20.48 | 265,888 | +0.06(+0.29%) |
Apr 11, 2014 | 20.49 | 20.65 | 20.40 | 20.43 | 229,081 | -0.18(-0.89%) |
Apr 10, 2014 | 20.86 | 21.04 | 20.55 | 20.61 | 196,212 | -0.31(-1.47%) |
Apr 09, 2014 | 21.10 | 21.11 | 20.75 | 20.92 | 234,927 | -0.08(-0.38%) |
Apr 08, 2014 | 20.95 | 21.17 | 20.91 | 21.00 | 221,376 | +0.01(+0.03%) |
Apr 07, 2014 | 21.22 | 21.22 | 20.87 | 20.99 | 256,367 | -0.34(-1.58%) |
Apr 04, 2014 | 21.64 | 21.71 | 21.13 | 21.33 | 245,053 | -0.15(-0.68%) |
Apr 03, 2014 | 21.85 | 21.85 | 21.45 | 21.47 | 171,428 | -0.32(-1.45%) |
Apr 02, 2014 | 21.52 | 21.80 | 21.44 | 21.79 | 132,501 | +0.33(+1.54%) |
Apr 01, 2014 | 21.14 | 21.49 | 21.12 | 21.46 | 197,648 | +0.21(+1.00%) |
Mar 31, 2014 | 21.15 | 21.31 | 21.06 | 21.25 | 176,703 | +0.24(+1.15%) |
Mar 28, 2014 | 20.79 | 21.11 | 20.76 | 21.00 | 213,123 | +0.19(+0.92%) |
Mar 27, 2014 | 20.94 | 21.06 | 20.75 | 20.81 | 258,743 | -0.17(-0.80%) |
Mar 26, 2014 | 21.28 | 21.28 | 20.97 | 20.98 | 336,967 | -0.15(-0.73%) |
Mar 25, 2014 | 21.18 | 21.31 | 21.00 | 21.14 | 175,231 | +0.01(+0.07%) |
Mar 24, 2014 | 21.19 | 21.35 | 21.03 | 21.12 | 123,212 | -0.07(-0.31%) |
Mar 21, 2014 | 21.00 | 21.39 | 20.91 | 21.19 | 307,795 | +0.22(+1.05%) |
Mar 20, 2014 | 20.83 | 21.00 | 20.75 | 20.97 | 129,797 | +0.11(+0.53%) |
Mar 19, 2014 | 20.99 | 21.01 | 20.69 | 20.86 | 124,282 | -0.12(-0.59%) |
Mar 18, 2014 | 20.86 | 21.00 | 20.83 | 20.98 | 261,323 | +0.10(+0.49%) |
Mar 17, 2014 | 21.03 | 21.28 | 20.83 | 20.88 | 390,933 | -0.26(-1.21%) |
Mar 14, 2014 | 20.96 | 21.33 | 20.96 | 21.14 | 196,569 | +0.12(+0.56%) |
Mar 13, 2014 | 21.32 | 21.39 | 20.92 | 21.02 | 222,354 | -0.23(-1.10%) |
Mar 12, 2014 | 21.14 | 21.34 | 21.08 | 21.25 | 182,186 | +0.01(+0.07%) |
Mar 11, 2014 | 21.30 | 21.30 | 21.03 | 21.24 | 187,122 | -0.07(-0.31%) |
Mar 10, 2014 | 21.36 | 21.41 | 21.17 | 21.30 | 209,864 | -0.04(-0.20%) |
Mar 07, 2014 | 21.03 | 21.35 | 21.01 | 21.35 | 275,929 | +0.49(+2.37%) |
Mar 06, 2014 | 21.03 | 21.03 | 20.83 | 20.85 | 159,321 | -0.14(-0.66%) |
Mar 05, 2014 | 21.04 | 21.09 | 20.88 | 20.99 | 195,542 | -0.04(-0.21%) |
Mar 04, 2014 | 20.90 | 21.30 | 20.86 | 21.04 | 352,815 | +0.31(+1.47%) |