Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.58 | 21.59 | 21.43 | 21.55 | 12,218 | +0.02(+0.10%) |
May 29, 2014 | 21.55 | 21.55 | 21.35 | 21.53 | 7,415 | +0.06(+0.28%) |
May 28, 2014 | 21.44 | 21.48 | 21.23 | 21.47 | 15,327 | -0.07(-0.32%) |
May 27, 2014 | 21.54 | 21.54 | 21.24 | 21.54 | 7,699 | +0.04(+0.19%) |
May 23, 2014 | 21.34 | 21.50 | 21.50 | 21.50 | 11,500 | +0.09(+0.44%) |
May 22, 2014 | 21.16 | 21.44 | 21.16 | 21.41 | 4,102 | -0.08(-0.37%) |
May 21, 2014 | 21.27 | 21.50 | 21.27 | 21.48 | 8,056 | +0.02(+0.09%) |
May 20, 2014 | 21.38 | 21.60 | 21.28 | 21.46 | 3,418 | -0.16(-0.72%) |
May 19, 2014 | 21.36 | 21.62 | 21.30 | 21.62 | 5,395 | +0.05(+0.23%) |
May 16, 2014 | 21.17 | 21.57 | 21.17 | 21.57 | 4,819 | +0.12(+0.54%) |
May 15, 2014 | 21.34 | 21.47 | 21.34 | 21.45 | 15,301 | -0.04(-0.17%) |
May 14, 2014 | 21.32 | 21.49 | 21.32 | 21.49 | 3,030 | +0.06(+0.28%) |
May 13, 2014 | 21.34 | 21.43 | 21.34 | 21.43 | 1,851 | +0.09(+0.42%) |
May 12, 2014 | 21.24 | 21.50 | 21.12 | 21.34 | 12,391 | -0.06(-0.30%) |
May 09, 2014 | 21.23 | 21.41 | 21.10 | 21.40 | 4,010 | +0.10(+0.49%) |
May 08, 2014 | 21.33 | 21.51 | 21.25 | 21.30 | 3,971 | +0.07(+0.33%) |
May 07, 2014 | 21.21 | 21.23 | 21.21 | 21.23 | 1,423 | -0.13(-0.61%) |
May 06, 2014 | 21.20 | 21.46 | 21.15 | 21.36 | 3,890 | +0.13(+0.61%) |
May 05, 2014 | 21.26 | 21.26 | 20.95 | 21.23 | 4,533 | -0.34(-1.58%) |
May 01, 2014 | 21.57 | 21.57 | 21.57 | 21.57 | 1 | +0.08(+0.38%) |
Apr 30, 2014 | 21.26 | 21.49 | 21.03 | 21.49 | 2,598 | +0.16(+0.75%) |
Apr 29, 2014 | 20.67 | 21.46 | 20.64 | 21.33 | 4,759 | +0.60(+2.89%) |
Apr 28, 2014 | 21.13 | 21.13 | 20.73 | 20.73 | 1,917 | -0.10(-0.48%) |
Apr 25, 2014 | 20.83 | 20.83 | 20.80 | 20.83 | 2,126 | -0.06(-0.28%) |
Apr 24, 2014 | 20.63 | 20.89 | 20.57 | 20.89 | 16,303 | +0.19(+0.93%) |
Apr 23, 2014 | 20.70 | 20.70 | 20.70 | 20.70 | 238 | -0.25(-1.17%) |
Apr 22, 2014 | 20.96 | 20.96 | 20.63 | 20.94 | 2,238 | -0.09(-0.43%) |
Apr 21, 2014 | 21.03 | 21.03 | 20.89 | 21.03 | 2,062 | +0.28(+1.33%) |
Apr 17, 2014 | 21.00 | 20.75 | 20.75 | 20.75 | 2,700 | +0.09(+0.44%) |
Apr 16, 2014 | 20.88 | 20.97 | 20.66 | 20.66 | 10,540 | -0.28(-1.34%) |
Apr 15, 2014 | 20.85 | 20.95 | 20.55 | 20.94 | 6,919 | +0.41(+2.02%) |
Apr 14, 2014 | 20.53 | 20.53 | 20.53 | 20.53 | 614 | -0.46(-2.18%) |
Apr 10, 2014 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | -0.20(-0.95%) |
Apr 09, 2014 | 20.98 | 21.19 | 20.62 | 21.19 | 4,332 | +0.29(+1.40%) |
Apr 08, 2014 | 20.82 | 20.93 | 20.73 | 20.90 | 8,550 | +0.17(+0.82%) |
Apr 07, 2014 | 20.86 | 20.86 | 20.62 | 20.73 | 4,440 | -0.02(-0.11%) |
Apr 04, 2014 | 20.75 | 20.80 | 20.75 | 20.75 | 735 | +0.36(+1.77%) |
Apr 03, 2014 | 20.09 | 20.65 | 20.08 | 20.39 | 4,936 | -0.37(-1.78%) |
Apr 02, 2014 | 20.37 | 20.76 | 20.37 | 20.76 | 4,840 | -0.03(-0.14%) |
Apr 01, 2014 | 20.79 | 20.79 | 20.79 | 20.79 | 714 | +0.08(+0.37%) |
Mar 31, 2014 | 20.39 | 20.71 | 20.39 | 20.71 | 1,087 | +0.41(+2.04%) |
Mar 28, 2014 | 20.63 | 20.64 | 20.30 | 20.30 | 2,643 | -0.14(-0.68%) |
Mar 27, 2014 | 20.44 | 20.44 | 20.44 | 20.44 | 150 | -0.01(-0.05%) |
Mar 26, 2014 | 20.44 | 20.45 | 20.29 | 20.45 | 1,770 | +0.28(+1.39%) |
Mar 25, 2014 | 20.00 | 20.17 | 20.00 | 20.17 | 1,056 | -0.02(-0.11%) |
Mar 24, 2014 | 20.20 | 20.20 | 20.19 | 20.19 | 500 | -0.06(-0.30%) |
Mar 21, 2014 | 20.19 | 20.25 | 20.14 | 20.25 | 4,283 | +0.00(+0.00%) |
Mar 20, 2014 | 19.64 | 20.25 | 19.64 | 20.25 | 3,489 | +0.67(+3.40%) |
Mar 19, 2014 | 20.25 | 20.25 | 19.58 | 19.58 | 2,796 | -0.81(-3.95%) |
Mar 18, 2014 | 20.30 | 20.46 | 20.16 | 20.39 | 5,570 | +0.11(+0.54%) |
Mar 17, 2014 | 20.34 | 20.34 | 20.28 | 20.28 | 401 | +0.11(+0.55%) |
Mar 14, 2014 | 20.22 | 20.22 | 19.75 | 20.17 | 3,058 | -0.04(-0.20%) |
Mar 13, 2014 | 20.27 | 20.27 | 20.06 | 20.21 | 6,445 | +0.00(+0.02%) |
Mar 12, 2014 | 20.18 | 20.21 | 19.95 | 20.21 | 5,272 | -0.06(-0.31%) |
Mar 11, 2014 | 20.24 | 20.27 | 20.08 | 20.27 | 1,429 | -0.12(-0.58%) |
Mar 10, 2014 | 20.35 | 20.39 | 19.99 | 20.39 | 6,642 | -0.04(-0.18%) |
Mar 07, 2014 | 20.49 | 20.49 | 20.40 | 20.43 | 22,039 | -0.09(-0.46%) |
Mar 06, 2014 | 20.55 | 20.55 | 20.52 | 20.52 | 800 | +0.04(+0.20%) |
Mar 05, 2014 | 20.18 | 20.48 | 20.18 | 20.48 | 505 | -0.01(-0.05%) |
Mar 04, 2014 | 20.24 | 20.55 | 20.20 | 20.49 | 14,055 | +0.29(+1.44%) |