Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.27 | 21.27 | 21.19 | 21.24 | 12,549 | +0.02(+0.09%) |
May 29, 2014 | 21.27 | 21.27 | 21.22 | 21.22 | 12,928 | +0.00(+0.00%) |
May 28, 2014 | 21.20 | 21.26 | 21.20 | 21.22 | 10,418 | +0.02(+0.09%) |
May 27, 2014 | 21.23 | 21.23 | 21.17 | 21.20 | 7,364 | -0.02(-0.09%) |
May 26, 2014 | 21.21 | 21.22 | 21.15 | 21.22 | 9,676 | -0.02(-0.09%) |
May 23, 2014 | 21.25 | 21.25 | 21.20 | 21.24 | 30,925 | -0.03(-0.14%) |
May 22, 2014 | 21.29 | 21.29 | 21.27 | 21.27 | 6,014 | -0.01(-0.05%) |
May 21, 2014 | 21.32 | 21.32 | 21.27 | 21.28 | 8,824 | -0.07(-0.33%) |
May 20, 2014 | 21.35 | 21.35 | 21.32 | 21.35 | 40,680 | +0.00(+0.00%) |
May 16, 2014 | 21.35 | 21.35 | 21.35 | 0 | +0.04(+0.19%) | |
May 15, 2014 | 21.31 | 21.33 | 21.29 | 21.31 | 16,349 | +0.05(+0.24%) |
May 14, 2014 | 21.19 | 21.26 | 21.19 | 21.26 | 13,918 | +0.05(+0.24%) |
May 13, 2014 | 21.19 | 21.21 | 21.19 | 21.21 | 23,392 | +0.02(+0.09%) |
May 12, 2014 | 21.16 | 21.20 | 21.16 | 21.19 | 16,138 | -0.02(-0.09%) |
May 09, 2014 | 21.19 | 21.22 | 21.19 | 21.21 | 14,950 | -0.01(-0.05%) |
May 08, 2014 | 21.17 | 21.22 | 21.14 | 21.22 | 11,268 | +0.08(+0.38%) |
May 07, 2014 | 21.17 | 21.19 | 21.14 | 21.14 | 9,150 | +0.03(+0.14%) |
May 06, 2014 | 21.17 | 21.20 | 21.11 | 21.11 | 13,661 | -0.09(-0.42%) |
May 05, 2014 | 21.18 | 21.20 | 21.18 | 21.20 | 9,670 | +0.02(+0.09%) |
May 02, 2014 | 21.14 | 21.18 | 21.08 | 21.18 | 4,795 | +0.01(+0.05%) |
May 01, 2014 | 21.13 | 21.17 | 21.10 | 21.17 | 10,224 | +0.04(+0.19%) |
Apr 30, 2014 | 21.10 | 21.14 | 21.05 | 21.13 | 32,045 | +0.02(+0.09%) |
Apr 29, 2014 | 21.10 | 21.11 | 21.00 | 21.11 | 15,704 | -0.02(-0.09%) |
Apr 28, 2014 | 21.13 | 21.14 | 21.12 | 21.13 | 16,759 | +0.01(+0.05%) |
Apr 25, 2014 | 21.10 | 21.15 | 21.10 | 21.12 | 18,623 | +0.02(+0.09%) |
Apr 24, 2014 | 21.05 | 21.12 | 21.05 | 21.10 | 6,839 | +0.12(+0.57%) |
Apr 23, 2014 | 21.10 | 21.10 | 20.98 | 20.98 | 22,616 | -0.18(-0.85%) |
Apr 22, 2014 | 21.13 | 21.16 | 21.13 | 21.16 | 22,118 | -0.06(-0.28%) |
Apr 21, 2014 | 21.18 | 21.22 | 21.18 | 21.22 | 14,054 | +0.05(+0.24%) |
Apr 17, 2014 | 21.17 | 21.17 | 21.17 | 0 | -0.01(-0.05%) | |
Apr 16, 2014 | 21.07 | 21.18 | 21.07 | 21.18 | 12,778 | +0.03(+0.14%) |
Apr 15, 2014 | 21.12 | 21.15 | 21.01 | 21.15 | 6,874 | +0.00(+0.00%) |
Apr 14, 2014 | 21.12 | 21.15 | 21.08 | 21.15 | 7,007 | +0.01(+0.05%) |
Apr 11, 2014 | 21.11 | 21.15 | 21.08 | 21.14 | 43,849 | +0.01(+0.05%) |
Apr 10, 2014 | 21.02 | 21.13 | 21.02 | 21.13 | 11,842 | +0.10(+0.48%) |
Apr 09, 2014 | 21.00 | 21.05 | 20.98 | 21.03 | 14,217 | -0.02(-0.10%) |
Apr 08, 2014 | 21.04 | 21.05 | 21.00 | 21.05 | 13,302 | -0.04(-0.19%) |
Apr 07, 2014 | 21.03 | 21.09 | 20.99 | 21.09 | 4,910 | +0.04(+0.19%) |
Apr 04, 2014 | 20.94 | 21.05 | 20.94 | 21.05 | 7,984 | +0.15(+0.72%) |
Apr 03, 2014 | 20.99 | 21.00 | 20.90 | 20.90 | 20,361 | -0.10(-0.48%) |
Apr 02, 2014 | 20.99 | 21.00 | 20.91 | 21.00 | 11,899 | -0.07(-0.33%) |
Apr 01, 2014 | 21.00 | 21.07 | 20.95 | 21.07 | 6,740 | +0.14(+0.67%) |
Mar 31, 2014 | 20.95 | 21.04 | 20.93 | 20.93 | 24,337 | -0.02(-0.10%) |
Mar 28, 2014 | 21.05 | 21.05 | 20.95 | 20.95 | 10,516 | -0.12(-0.57%) |
Mar 27, 2014 | 20.96 | 21.07 | 20.96 | 21.07 | 10,570 | +0.03(+0.14%) |
Mar 26, 2014 | 20.96 | 21.04 | 20.94 | 21.04 | 8,582 | +0.04(+0.19%) |
Mar 25, 2014 | 20.97 | 21.00 | 20.97 | 21.00 | 8,280 | -0.02(-0.10%) |
Mar 24, 2014 | 20.96 | 21.02 | 20.95 | 21.02 | 11,026 | +0.10(+0.48%) |
Mar 21, 2014 | 20.95 | 20.99 | 20.90 | 20.92 | 3,761 | -0.02(-0.10%) |
Mar 20, 2014 | 20.86 | 20.95 | 20.85 | 20.94 | 8,252 | +0.13(+0.62%) |
Mar 19, 2014 | 21.01 | 21.10 | 20.81 | 20.81 | 27,682 | -0.31(-1.47%) |
Mar 18, 2014 | 21.07 | 21.12 | 20.99 | 21.12 | 7,376 | +0.11(+0.52%) |
Mar 17, 2014 | 21.08 | 21.12 | 21.01 | 21.01 | 17,716 | +0.01(+0.05%) |
Mar 14, 2014 | 21.11 | 21.11 | 20.99 | 21.00 | 12,799 | -0.14(-0.66%) |
Mar 13, 2014 | 21.05 | 21.14 | 20.90 | 21.14 | 38,842 | +0.08(+0.38%) |
Mar 12, 2014 | 20.97 | 21.06 | 20.97 | 21.06 | 38,734 | +0.04(+0.19%) |
Mar 11, 2014 | 20.95 | 21.02 | 20.92 | 21.02 | 21,729 | +0.01(+0.05%) |
Mar 10, 2014 | 20.96 | 21.01 | 20.95 | 21.01 | 11,884 | +0.01(+0.05%) |
Mar 07, 2014 | 20.92 | 21.00 | 20.84 | 21.00 | 21,333 | +0.16(+0.77%) |
Mar 06, 2014 | 20.92 | 20.92 | 20.84 | 20.84 | 9,806 | -0.06(-0.29%) |
Mar 05, 2014 | 20.99 | 20.99 | 20.90 | 20.90 | 6,270 | -0.12(-0.57%) |
Mar 04, 2014 | 21.00 | 21.03 | 20.94 | 21.02 | 26,913 | -0.04(-0.19%) |