Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.49 | 20.57 | 20.20 | 20.32 | 55,776 | -0.16(-0.77%) |
May 29, 2014 | 20.37 | 20.49 | 20.22 | 20.48 | 38,440 | +0.10(+0.47%) |
May 28, 2014 | 20.58 | 20.58 | 20.28 | 20.38 | 46,592 | -0.29(-1.40%) |
May 27, 2014 | 20.64 | 20.87 | 20.57 | 20.67 | 58,016 | +0.17(+0.83%) |
May 23, 2014 | 20.29 | 20.50 | 20.50 | 20.50 | 224,605 | +0.15(+0.75%) |
May 22, 2014 | 20.31 | 20.37 | 20.11 | 20.35 | 12,179 | +0.18(+0.89%) |
May 21, 2014 | 20.41 | 20.57 | 19.92 | 20.17 | 70,550 | -0.00(-0.01%) |
May 20, 2014 | 20.31 | 20.55 | 20.12 | 20.17 | 106,263 | -0.32(-1.54%) |
May 19, 2014 | 20.07 | 20.57 | 20.07 | 20.49 | 90,908 | +0.26(+1.29%) |
May 16, 2014 | 20.29 | 20.45 | 20.05 | 20.23 | 76,850 | -0.01(-0.06%) |
May 15, 2014 | 20.08 | 20.43 | 20.05 | 20.24 | 226,934 | +0.05(+0.24%) |
May 14, 2014 | 20.45 | 20.49 | 20.13 | 20.19 | 324,514 | -0.27(-1.33%) |
May 13, 2014 | 20.57 | 20.76 | 20.22 | 20.46 | 79,223 | -0.32(-1.55%) |
May 12, 2014 | 20.79 | 21.04 | 20.68 | 20.79 | 140,151 | +0.29(+1.42%) |
May 09, 2014 | 20.00 | 20.69 | 20.00 | 20.50 | 91,362 | +0.36(+1.78%) |
May 08, 2014 | 19.50 | 20.27 | 19.50 | 20.14 | 169,149 | +0.19(+0.94%) |
May 07, 2014 | 19.58 | 19.99 | 19.07 | 19.95 | 114,993 | +0.34(+1.74%) |
May 06, 2014 | 19.94 | 20.08 | 19.58 | 19.61 | 154,672 | -0.34(-1.72%) |
May 05, 2014 | 19.94 | 20.58 | 19.84 | 19.95 | 63,892 | -0.11(-0.55%) |
May 02, 2014 | 20.17 | 20.50 | 19.98 | 20.06 | 78,986 | -0.13(-0.64%) |
May 01, 2014 | 20.08 | 20.44 | 19.38 | 20.19 | 114,962 | -0.00(-0.01%) |
Apr 30, 2014 | 19.91 | 20.27 | 19.51 | 20.19 | 228,505 | +0.15(+0.76%) |
Apr 29, 2014 | 19.84 | 20.39 | 19.84 | 20.04 | 169,733 | +0.20(+1.01%) |
Apr 28, 2014 | 20.33 | 20.59 | 19.78 | 19.84 | 131,648 | -0.48(-2.37%) |
Apr 25, 2014 | 20.36 | 21.46 | 20.28 | 20.32 | 118,729 | -0.50(-2.40%) |
Apr 24, 2014 | 20.84 | 21.05 | 20.68 | 20.82 | 71,040 | -0.02(-0.10%) |
Apr 23, 2014 | 20.85 | 21.10 | 20.84 | 20.84 | 79,338 | -0.02(-0.11%) |
Apr 22, 2014 | 20.91 | 21.24 | 20.82 | 20.87 | 96,867 | +0.03(+0.14%) |
Apr 21, 2014 | 21.05 | 21.05 | 20.72 | 20.84 | 36,129 | -0.10(-0.46%) |
Apr 17, 2014 | 20.74 | 20.93 | 20.93 | 20.93 | 469,119 | +0.07(+0.33%) |
Apr 16, 2014 | 20.87 | 21.04 | 20.69 | 20.86 | 39,441 | +0.26(+1.25%) |
Apr 15, 2014 | 20.66 | 20.74 | 20.02 | 20.61 | 139,671 | +0.08(+0.38%) |
Apr 14, 2014 | 20.83 | 20.94 | 20.31 | 20.53 | 131,253 | -0.11(-0.55%) |
Apr 11, 2014 | 20.68 | 20.99 | 20.56 | 20.64 | 110,726 | -0.27(-1.27%) |
Apr 10, 2014 | 21.49 | 21.69 | 20.82 | 20.91 | 53,983 | -0.65(-3.01%) |
Apr 09, 2014 | 21.57 | 21.64 | 21.19 | 21.56 | 98,404 | +0.28(+1.31%) |
Apr 08, 2014 | 21.72 | 21.72 | 21.22 | 21.28 | 80,209 | +0.01(+0.07%) |
Apr 07, 2014 | 21.40 | 21.41 | 21.19 | 21.26 | 71,071 | -0.13(-0.59%) |
Apr 04, 2014 | 22.16 | 22.16 | 21.35 | 21.39 | 62,669 | -0.57(-2.61%) |
Apr 03, 2014 | 21.88 | 22.15 | 21.86 | 21.96 | 96,733 | +0.03(+0.15%) |
Apr 02, 2014 | 21.96 | 22.11 | 21.82 | 21.93 | 58,531 | +0.06(+0.26%) |
Apr 01, 2014 | 21.23 | 21.91 | 21.19 | 21.87 | 119,466 | +0.54(+2.53%) |
Mar 31, 2014 | 21.13 | 21.50 | 21.13 | 21.33 | 65,151 | +0.34(+1.61%) |
Mar 28, 2014 | 20.86 | 21.64 | 20.86 | 20.99 | 56,080 | +0.08(+0.39%) |
Mar 27, 2014 | 20.94 | 20.98 | 20.85 | 20.91 | 68,717 | -0.01(-0.03%) |
Mar 26, 2014 | 21.24 | 21.24 | 20.91 | 20.92 | 90,110 | -0.11(-0.51%) |
Mar 25, 2014 | 20.91 | 21.15 | 20.82 | 21.03 | 154,876 | +0.11(+0.51%) |
Mar 24, 2014 | 21.32 | 21.32 | 20.76 | 20.92 | 59,381 | -0.26(-1.23%) |
Mar 21, 2014 | 21.52 | 21.73 | 21.18 | 21.18 | 186,820 | -0.38(-1.77%) |
Mar 20, 2014 | 21.36 | 21.71 | 21.35 | 21.56 | 28,016 | +0.18(+0.82%) |
Mar 19, 2014 | 21.50 | 21.65 | 21.26 | 21.39 | 41,490 | -0.36(-1.66%) |
Mar 18, 2014 | 21.35 | 21.83 | 21.35 | 21.75 | 86,510 | +0.05(+0.22%) |
Mar 17, 2014 | 21.64 | 21.80 | 21.59 | 21.70 | 55,674 | +0.23(+1.06%) |
Mar 14, 2014 | 21.32 | 21.67 | 21.11 | 21.47 | 74,422 | +0.10(+0.46%) |
Mar 13, 2014 | 21.44 | 21.54 | 21.25 | 21.37 | 91,466 | -0.07(-0.32%) |
Mar 12, 2014 | 21.22 | 21.63 | 21.15 | 21.44 | 83,085 | +0.16(+0.76%) |
Mar 11, 2014 | 21.50 | 21.62 | 21.09 | 21.28 | 101,542 | -0.31(-1.42%) |
Mar 10, 2014 | 21.57 | 21.78 | 21.42 | 21.59 | 70,970 | -0.14(-0.63%) |
Mar 07, 2014 | 21.65 | 21.73 | 21.25 | 21.73 | 128,249 | +0.13(+0.58%) |
Mar 06, 2014 | 21.62 | 21.77 | 21.45 | 21.60 | 40,144 | -0.05(-0.23%) |
Mar 05, 2014 | 21.63 | 21.91 | 21.42 | 21.65 | 43,828 | -0.08(-0.37%) |
Mar 04, 2014 | 21.31 | 22.04 | 20.81 | 21.73 | 123,836 | +0.75(+3.57%) |