Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.03 | 21.03 | 20.55 | 20.75 | 70,594 | -0.21(-1.00%) |
May 29, 2014 | 20.89 | 21.09 | 20.89 | 20.96 | 37,743 | +0.10(+0.48%) |
May 28, 2014 | 20.63 | 21.02 | 20.60 | 20.86 | 47,064 | +0.09(+0.43%) |
May 27, 2014 | 20.66 | 20.79 | 20.62 | 20.77 | 42,019 | +0.18(+0.87%) |
May 23, 2014 | 20.63 | 20.59 | 20.59 | 20.59 | 35,198 | -0.12(-0.58%) |
May 22, 2014 | 20.90 | 20.90 | 20.54 | 20.71 | 32,802 | +0.06(+0.29%) |
May 21, 2014 | 20.68 | 20.96 | 20.49 | 20.65 | 126,697 | +0.00(+0.00%) |
May 20, 2014 | 20.85 | 21.00 | 20.45 | 20.65 | 70,612 | -0.18(-0.89%) |
May 19, 2014 | 20.64 | 21.01 | 20.42 | 20.84 | 38,594 | +0.17(+0.84%) |
May 16, 2014 | 20.43 | 20.66 | 20.38 | 20.66 | 36,376 | +0.18(+0.88%) |
May 15, 2014 | 20.55 | 20.66 | 20.14 | 20.48 | 88,237 | -0.22(-1.06%) |
May 14, 2014 | 20.84 | 20.90 | 20.70 | 20.70 | 94,591 | -0.13(-0.62%) |
May 13, 2014 | 21.01 | 21.14 | 20.76 | 20.83 | 94,390 | -0.11(-0.52%) |
May 12, 2014 | 20.66 | 20.98 | 20.65 | 20.94 | 37,368 | +0.36(+1.74%) |
May 09, 2014 | 20.74 | 21.01 | 20.54 | 20.58 | 80,068 | -0.31(-1.48%) |
May 08, 2014 | 20.61 | 21.03 | 20.55 | 20.89 | 53,038 | +0.24(+1.16%) |
May 07, 2014 | 20.93 | 20.93 | 20.44 | 20.65 | 86,754 | -0.02(-0.10%) |
May 06, 2014 | 21.10 | 21.10 | 20.66 | 20.67 | 108,172 | -0.49(-2.31%) |
May 05, 2014 | 21.05 | 21.28 | 20.93 | 21.16 | 45,737 | -0.09(-0.42%) |
May 02, 2014 | 20.33 | 21.76 | 20.33 | 21.25 | 269,035 | +1.74(+8.89%) |
May 01, 2014 | 19.55 | 19.80 | 19.36 | 19.52 | 62,386 | +0.01(+0.05%) |
Apr 30, 2014 | 19.80 | 19.87 | 19.37 | 19.51 | 73,376 | -0.42(-2.10%) |
Apr 29, 2014 | 20.02 | 20.05 | 19.80 | 19.92 | 45,422 | +0.05(+0.25%) |
Apr 28, 2014 | 19.98 | 20.16 | 19.75 | 19.87 | 51,421 | -0.09(-0.45%) |
Apr 25, 2014 | 20.60 | 20.83 | 19.82 | 19.96 | 40,694 | -0.79(-3.80%) |
Apr 24, 2014 | 20.69 | 20.94 | 20.45 | 20.75 | 62,060 | +0.19(+0.92%) |
Apr 23, 2014 | 20.79 | 20.85 | 20.50 | 20.56 | 33,796 | -0.24(-1.15%) |
Apr 22, 2014 | 20.49 | 20.88 | 20.49 | 20.80 | 74,091 | +0.34(+1.66%) |
Apr 21, 2014 | 20.09 | 20.62 | 20.09 | 20.46 | 32,089 | +0.49(+2.45%) |
Apr 17, 2014 | 20.06 | 19.97 | 19.97 | 19.97 | 52,045 | -0.06(-0.30%) |
Apr 16, 2014 | 20.48 | 20.48 | 19.96 | 20.03 | 75,910 | -0.28(-1.37%) |
Apr 15, 2014 | 20.36 | 20.44 | 19.40 | 20.31 | 80,624 | -0.06(-0.29%) |
Apr 14, 2014 | 20.54 | 20.64 | 20.06 | 20.37 | 93,525 | +0.08(+0.39%) |
Apr 11, 2014 | 20.38 | 20.74 | 20.26 | 20.29 | 111,262 | -0.30(-1.45%) |
Apr 10, 2014 | 20.83 | 21.26 | 20.55 | 20.59 | 128,798 | -0.55(-2.59%) |
Apr 09, 2014 | 21.14 | 21.23 | 20.87 | 21.14 | 49,744 | +0.15(+0.71%) |
Apr 08, 2014 | 20.66 | 21.49 | 20.66 | 20.99 | 80,924 | +0.29(+1.40%) |
Apr 07, 2014 | 21.25 | 21.25 | 20.44 | 20.70 | 130,615 | -0.70(-3.26%) |
Apr 04, 2014 | 21.49 | 21.72 | 21.21 | 21.40 | 180,933 | -0.04(-0.19%) |
Apr 03, 2014 | 21.40 | 21.63 | 21.34 | 21.44 | 112,306 | -0.05(-0.23%) |
Apr 02, 2014 | 21.67 | 21.84 | 21.34 | 21.49 | 130,581 | -0.08(-0.37%) |
Apr 01, 2014 | 21.23 | 21.74 | 21.04 | 21.57 | 76,557 | +0.28(+1.31%) |
Mar 31, 2014 | 20.95 | 21.59 | 20.94 | 21.29 | 81,490 | +0.29(+1.38%) |
Mar 28, 2014 | 21.28 | 21.63 | 20.68 | 21.00 | 61,436 | -0.31(-1.45%) |
Mar 27, 2014 | 21.35 | 21.57 | 21.01 | 21.31 | 25,068 | -0.07(-0.33%) |
Mar 26, 2014 | 22.31 | 22.55 | 21.33 | 21.38 | 53,190 | -0.86(-3.86%) |
Mar 25, 2014 | 22.30 | 22.63 | 21.98 | 22.24 | 66,722 | +0.12(+0.54%) |
Mar 24, 2014 | 22.83 | 22.87 | 22.06 | 22.12 | 74,271 | -0.79(-3.44%) |
Mar 21, 2014 | 23.00 | 23.32 | 22.44 | 22.91 | 104,547 | +0.00(+0.00%) |
Mar 20, 2014 | 23.27 | 23.66 | 22.82 | 22.91 | 54,049 | -0.45(-1.92%) |
Mar 19, 2014 | 23.23 | 23.87 | 23.01 | 23.35 | 62,179 | +0.08(+0.34%) |
Mar 18, 2014 | 23.40 | 23.63 | 23.10 | 23.27 | 56,346 | -0.18(-0.77%) |
Mar 17, 2014 | 23.58 | 23.58 | 23.19 | 23.45 | 73,148 | +0.06(+0.26%) |
Mar 14, 2014 | 23.37 | 23.61 | 22.98 | 23.39 | 26,899 | -0.13(-0.55%) |
Mar 13, 2014 | 24.03 | 24.22 | 23.49 | 23.52 | 50,351 | -0.52(-2.16%) |
Mar 12, 2014 | 24.10 | 24.29 | 23.56 | 24.04 | 42,550 | -0.30(-1.23%) |
Mar 11, 2014 | 24.00 | 24.38 | 23.37 | 24.34 | 96,551 | +0.45(+1.88%) |
Mar 10, 2014 | 23.93 | 24.17 | 23.45 | 23.89 | 74,799 | -0.10(-0.42%) |
Mar 07, 2014 | 23.97 | 24.13 | 23.70 | 23.99 | 40,251 | +0.06(+0.25%) |
Mar 06, 2014 | 23.46 | 23.97 | 23.40 | 23.93 | 61,861 | +0.45(+1.91%) |
Mar 05, 2014 | 23.56 | 23.65 | 22.96 | 23.48 | 106,130 | -0.18(-0.76%) |
Mar 04, 2014 | 23.43 | 23.87 | 23.30 | 23.66 | 65,778 | +0.36(+1.54%) |