Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.38 | 20.41 | 20.35 | 20.39 | 161,358 | +0.03(+0.15%) |
May 29, 2014 | 20.37 | 20.38 | 20.27 | 20.36 | 250,225 | +0.07(+0.37%) |
May 28, 2014 | 20.32 | 20.33 | 20.22 | 20.29 | 223,847 | -0.01(-0.03%) |
May 27, 2014 | 20.28 | 20.35 | 20.24 | 20.29 | 176,618 | +0.12(+0.60%) |
May 23, 2014 | 20.09 | 20.17 | 20.17 | 20.17 | 193,753 | +0.06(+0.32%) |
May 22, 2014 | 19.98 | 20.12 | 19.96 | 20.11 | 122,025 | +0.13(+0.63%) |
May 21, 2014 | 20.00 | 20.05 | 19.89 | 19.98 | 187,094 | +0.04(+0.21%) |
May 20, 2014 | 20.05 | 20.08 | 19.89 | 19.94 | 179,157 | -0.18(-0.87%) |
May 19, 2014 | 20.06 | 20.16 | 20.03 | 20.11 | 629,614 | +0.05(+0.27%) |
May 16, 2014 | 19.98 | 20.06 | 19.90 | 20.06 | 121,330 | +0.08(+0.39%) |
May 15, 2014 | 20.05 | 20.05 | 19.82 | 19.98 | 402,123 | -0.12(-0.62%) |
May 14, 2014 | 20.20 | 20.20 | 20.09 | 20.11 | 223,303 | -0.09(-0.46%) |
May 13, 2014 | 20.27 | 20.31 | 20.19 | 20.20 | 170,828 | -0.05(-0.25%) |
May 12, 2014 | 20.19 | 20.27 | 20.17 | 20.25 | 356,576 | +0.19(+0.94%) |
May 09, 2014 | 20.05 | 20.11 | 19.98 | 20.06 | 211,264 | -0.01(-0.06%) |
May 08, 2014 | 20.10 | 20.29 | 20.03 | 20.07 | 182,367 | -0.05(-0.26%) |
May 07, 2014 | 20.02 | 20.13 | 19.93 | 20.13 | 148,656 | +0.16(+0.78%) |
May 06, 2014 | 20.04 | 20.09 | 19.95 | 19.97 | 174,360 | -0.12(-0.58%) |
May 05, 2014 | 19.99 | 20.11 | 19.92 | 20.09 | 224,134 | +0.00(+0.01%) |
May 02, 2014 | 20.12 | 20.24 | 20.07 | 20.09 | 195,705 | -0.01(-0.05%) |
May 01, 2014 | 20.06 | 20.14 | 19.95 | 20.10 | 381,480 | +0.01(+0.06%) |
Apr 30, 2014 | 19.96 | 20.10 | 19.94 | 20.08 | 385,640 | +0.14(+0.72%) |
Apr 29, 2014 | 19.96 | 19.99 | 19.91 | 19.94 | 193,280 | +0.04(+0.22%) |
Apr 28, 2014 | 19.97 | 19.97 | 19.70 | 19.89 | 153,085 | +0.04(+0.18%) |
Apr 25, 2014 | 19.94 | 19.95 | 19.82 | 19.86 | 165,706 | -0.14(-0.72%) |
Apr 24, 2014 | 20.07 | 20.07 | 19.94 | 20.00 | 180,880 | +0.02(+0.12%) |
Apr 23, 2014 | 20.02 | 20.05 | 19.96 | 19.98 | 333,853 | -0.02(-0.09%) |
Apr 22, 2014 | 19.93 | 20.03 | 19.88 | 20.00 | 216,981 | +0.11(+0.53%) |
Apr 21, 2014 | 19.86 | 19.91 | 19.82 | 19.89 | 206,374 | +0.07(+0.37%) |
Apr 17, 2014 | 19.81 | 19.82 | 19.82 | 19.82 | 256,560 | -0.02(-0.10%) |
Apr 16, 2014 | 19.79 | 19.85 | 19.71 | 19.84 | 534,913 | +0.20(+1.01%) |
Apr 15, 2014 | 19.53 | 19.65 | 19.39 | 19.64 | 134,772 | +0.19(+0.95%) |
Apr 14, 2014 | 19.42 | 19.52 | 19.36 | 19.46 | 157,174 | +0.12(+0.60%) |
Apr 11, 2014 | 19.52 | 19.53 | 19.32 | 19.34 | 270,632 | -0.20(-1.01%) |
Apr 10, 2014 | 19.83 | 19.91 | 19.51 | 19.54 | 172,816 | -0.28(-1.43%) |
Apr 09, 2014 | 19.79 | 19.85 | 19.70 | 19.82 | 251,079 | +0.10(+0.48%) |
Apr 08, 2014 | 19.61 | 19.74 | 19.53 | 19.73 | 233,551 | +0.12(+0.59%) |
Apr 07, 2014 | 19.80 | 19.80 | 19.56 | 19.61 | 164,280 | -0.22(-1.09%) |
Apr 04, 2014 | 20.09 | 20.12 | 19.78 | 19.83 | 180,218 | -0.16(-0.81%) |
Apr 03, 2014 | 20.02 | 20.04 | 19.92 | 19.99 | 104,035 | -0.02(-0.09%) |
Apr 02, 2014 | 19.96 | 20.02 | 19.92 | 20.01 | 268,498 | +0.07(+0.34%) |
Apr 01, 2014 | 19.87 | 19.94 | 19.81 | 19.94 | 227,110 | +0.12(+0.58%) |
Mar 31, 2014 | 19.72 | 19.83 | 19.64 | 19.82 | 141,248 | +0.26(+1.32%) |
Mar 28, 2014 | 19.50 | 19.67 | 19.50 | 19.57 | 154,259 | +0.13(+0.67%) |
Mar 27, 2014 | 19.51 | 19.52 | 19.39 | 19.44 | 274,092 | -0.03(-0.16%) |
Mar 26, 2014 | 19.77 | 19.77 | 19.47 | 19.47 | 157,551 | -0.19(-0.94%) |
Mar 25, 2014 | 19.61 | 19.67 | 19.58 | 19.65 | 133,081 | +0.06(+0.30%) |
Mar 24, 2014 | 19.72 | 19.74 | 19.49 | 19.59 | 413,991 | -0.02(-0.11%) |
Mar 21, 2014 | 19.68 | 19.83 | 19.61 | 19.61 | 302,243 | -0.01(-0.07%) |
Mar 20, 2014 | 19.56 | 19.63 | 19.48 | 19.63 | 99,000 | +0.06(+0.30%) |
Mar 19, 2014 | 19.79 | 19.80 | 19.51 | 19.57 | 144,230 | -0.18(-0.93%) |
Mar 18, 2014 | 19.66 | 19.78 | 19.63 | 19.75 | 153,396 | +0.12(+0.61%) |
Mar 17, 2014 | 19.66 | 19.68 | 19.58 | 19.63 | 122,036 | +0.15(+0.77%) |
Mar 14, 2014 | 19.49 | 19.56 | 19.41 | 19.48 | 62,241 | +0.03(+0.13%) |
Mar 13, 2014 | 19.65 | 19.66 | 19.40 | 19.45 | 182,878 | -0.14(-0.71%) |
Mar 12, 2014 | 19.48 | 19.59 | 19.38 | 19.59 | 303,508 | +0.02(+0.11%) |
Mar 11, 2014 | 19.66 | 19.71 | 19.53 | 19.57 | 122,129 | -0.06(-0.30%) |
Mar 10, 2014 | 19.69 | 19.69 | 19.56 | 19.63 | 115,278 | -0.05(-0.27%) |
Mar 07, 2014 | 19.75 | 19.75 | 19.61 | 19.69 | 118,475 | -0.03(-0.17%) |
Mar 06, 2014 | 19.74 | 19.76 | 19.69 | 19.72 | 143,798 | +0.04(+0.22%) |
Mar 05, 2014 | 19.67 | 19.72 | 19.63 | 19.68 | 205,420 | -0.02(-0.12%) |
Mar 04, 2014 | 19.54 | 19.80 | 19.54 | 19.70 | 192,371 | +0.28(+1.42%) |