Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.00 | 21.02 | 20.44 | 20.79 | 86,159 | -0.17(-0.81%) |
May 29, 2014 | 21.07 | 21.38 | 20.83 | 20.96 | 45,022 | -0.15(-0.72%) |
May 28, 2014 | 21.51 | 21.82 | 20.97 | 21.11 | 72,207 | -0.51(-2.37%) |
May 27, 2014 | 20.96 | 21.81 | 20.96 | 21.62 | 245,762 | +0.56(+2.64%) |
May 23, 2014 | 20.81 | 21.07 | 21.07 | 21.07 | 91,901 | +0.40(+1.91%) |
May 22, 2014 | 20.44 | 20.81 | 20.20 | 20.67 | 70,859 | +0.22(+1.05%) |
May 21, 2014 | 20.96 | 21.00 | 20.32 | 20.46 | 87,375 | -0.32(-1.56%) |
May 20, 2014 | 21.64 | 21.80 | 20.76 | 20.78 | 150,847 | -0.93(-4.26%) |
May 19, 2014 | 21.66 | 21.92 | 21.60 | 21.71 | 117,117 | +0.03(+0.12%) |
May 16, 2014 | 21.39 | 22.07 | 21.39 | 21.68 | 205,041 | +0.26(+1.22%) |
May 15, 2014 | 21.57 | 21.57 | 21.33 | 21.42 | 77,089 | -0.34(-1.57%) |
May 14, 2014 | 22.40 | 22.49 | 21.61 | 21.76 | 72,255 | -0.70(-3.12%) |
May 13, 2014 | 22.73 | 22.93 | 22.33 | 22.46 | 92,373 | -0.23(-1.03%) |
May 12, 2014 | 22.67 | 23.31 | 22.41 | 22.69 | 94,923 | +0.08(+0.36%) |
May 09, 2014 | 21.93 | 22.75 | 21.93 | 22.61 | 59,895 | +0.50(+2.28%) |
May 08, 2014 | 21.99 | 22.60 | 21.91 | 22.11 | 71,912 | +0.12(+0.53%) |
May 07, 2014 | 22.02 | 22.14 | 21.58 | 21.99 | 74,233 | -0.04(-0.16%) |
May 06, 2014 | 22.55 | 22.94 | 21.89 | 22.03 | 104,833 | -0.70(-3.08%) |
May 05, 2014 | 22.07 | 23.03 | 22.07 | 22.73 | 79,349 | +0.42(+1.89%) |
May 02, 2014 | 22.23 | 22.96 | 22.11 | 22.31 | 125,134 | +0.05(+0.24%) |
May 01, 2014 | 22.11 | 22.35 | 21.89 | 22.25 | 104,816 | +0.09(+0.41%) |
Apr 30, 2014 | 21.87 | 22.36 | 21.61 | 22.16 | 52,299 | +0.21(+0.94%) |
Apr 29, 2014 | 22.32 | 22.60 | 21.88 | 21.96 | 71,410 | -0.19(-0.85%) |
Apr 28, 2014 | 22.29 | 23.12 | 22.07 | 22.15 | 90,350 | -0.13(-0.57%) |
Apr 25, 2014 | 22.58 | 22.81 | 22.11 | 22.27 | 156,071 | -0.31(-1.35%) |
Apr 24, 2014 | 22.41 | 23.17 | 21.75 | 22.58 | 183,781 | -1.02(-4.30%) |
Apr 23, 2014 | 23.69 | 23.84 | 23.46 | 23.59 | 79,059 | -0.23(-0.98%) |
Apr 22, 2014 | 24.04 | 24.33 | 23.75 | 23.83 | 155,430 | -0.25(-1.04%) |
Apr 21, 2014 | 23.91 | 24.29 | 23.73 | 24.08 | 49,344 | +0.17(+0.71%) |
Apr 17, 2014 | 23.68 | 23.91 | 23.91 | 23.91 | 49,733 | +0.08(+0.34%) |
Apr 16, 2014 | 23.93 | 24.01 | 23.67 | 23.83 | 60,890 | +0.12(+0.49%) |
Apr 15, 2014 | 23.52 | 23.88 | 23.22 | 23.71 | 95,389 | +0.22(+0.92%) |
Apr 14, 2014 | 23.43 | 23.58 | 23.16 | 23.49 | 126,127 | +0.35(+1.51%) |
Apr 11, 2014 | 23.17 | 23.26 | 22.51 | 23.14 | 166,959 | -0.27(-1.15%) |
Apr 10, 2014 | 23.05 | 23.79 | 22.53 | 23.41 | 268,604 | -0.87(-3.59%) |
Apr 09, 2014 | 24.26 | 24.35 | 24.05 | 24.29 | 44,593 | +0.11(+0.45%) |
Apr 08, 2014 | 24.00 | 24.40 | 23.93 | 24.18 | 68,511 | +0.29(+1.20%) |
Apr 07, 2014 | 24.73 | 24.73 | 23.82 | 23.89 | 105,081 | -1.02(-4.08%) |
Apr 04, 2014 | 25.57 | 25.72 | 24.73 | 24.91 | 60,681 | -0.67(-2.64%) |
Apr 03, 2014 | 25.54 | 25.89 | 25.42 | 25.58 | 59,591 | +0.04(+0.14%) |
Apr 02, 2014 | 24.72 | 25.70 | 24.49 | 25.54 | 35,299 | +0.92(+3.72%) |
Apr 01, 2014 | 24.68 | 25.22 | 24.49 | 24.63 | 108,473 | +0.00(+0.00%) |
Mar 31, 2014 | 24.20 | 24.77 | 23.94 | 24.63 | 260,856 | +0.48(+1.97%) |
Mar 28, 2014 | 24.45 | 24.70 | 24.01 | 24.15 | 77,414 | -0.38(-1.54%) |
Mar 27, 2014 | 24.80 | 24.80 | 24.28 | 24.53 | 80,778 | -0.27(-1.09%) |
Mar 26, 2014 | 25.95 | 25.98 | 24.77 | 24.80 | 104,445 | -1.15(-4.43%) |
Mar 25, 2014 | 26.30 | 26.44 | 25.64 | 25.95 | 99,212 | -0.20(-0.76%) |
Mar 24, 2014 | 26.09 | 26.42 | 25.79 | 26.15 | 42,049 | +0.05(+0.17%) |
Mar 21, 2014 | 26.24 | 26.84 | 25.91 | 26.10 | 104,526 | -0.02(-0.07%) |
Mar 20, 2014 | 25.92 | 26.57 | 25.92 | 26.12 | 33,522 | +0.02(+0.07%) |
Mar 19, 2014 | 25.89 | 26.24 | 25.76 | 26.10 | 70,566 | +0.11(+0.41%) |
Mar 18, 2014 | 25.98 | 26.10 | 25.76 | 25.99 | 57,743 | +0.11(+0.42%) |
Mar 17, 2014 | 26.05 | 26.32 | 25.77 | 25.89 | 51,003 | -0.05(-0.21%) |
Mar 14, 2014 | 25.72 | 26.12 | 25.72 | 25.94 | 47,067 | +0.09(+0.35%) |
Mar 13, 2014 | 25.65 | 26.01 | 25.41 | 25.85 | 89,127 | +0.37(+1.45%) |
Mar 12, 2014 | 25.39 | 25.64 | 25.30 | 25.48 | 64,916 | +0.08(+0.32%) |
Mar 11, 2014 | 25.99 | 26.06 | 25.30 | 25.40 | 66,154 | -0.54(-2.08%) |
Mar 10, 2014 | 25.65 | 25.96 | 25.64 | 25.94 | 73,401 | +0.22(+0.84%) |
Mar 07, 2014 | 25.70 | 25.78 | 25.30 | 25.72 | 70,423 | +0.23(+0.92%) |
Mar 06, 2014 | 25.53 | 25.71 | 25.27 | 25.49 | 38,495 | -0.04(-0.14%) |
Mar 05, 2014 | 26.11 | 26.32 | 25.36 | 25.53 | 71,998 | -0.61(-2.34%) |
Mar 04, 2014 | 25.32 | 26.49 | 25.15 | 26.14 | 89,280 | +1.00(+3.98%) |