Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.20 | 21.28 | 21.10 | 21.23 | 879,111 | +0.01(+0.04%) |
May 29, 2014 | 21.42 | 21.42 | 21.20 | 21.22 | 533,222 | -0.12(-0.56%) |
May 28, 2014 | 21.43 | 21.53 | 21.29 | 21.34 | 550,948 | -0.08(-0.38%) |
May 27, 2014 | 21.30 | 21.49 | 21.23 | 21.42 | 581,814 | +0.30(+1.40%) |
May 23, 2014 | 20.85 | 21.12 | 21.12 | 21.12 | 743,284 | +0.27(+1.31%) |
May 22, 2014 | 20.83 | 21.04 | 20.70 | 20.85 | 258,495 | +0.07(+0.34%) |
May 21, 2014 | 20.68 | 20.88 | 20.60 | 20.78 | 901,698 | +0.15(+0.75%) |
May 20, 2014 | 21.12 | 21.12 | 20.49 | 20.63 | 617,857 | -0.51(-2.41%) |
May 19, 2014 | 20.92 | 21.22 | 20.84 | 21.13 | 459,856 | +0.13(+0.64%) |
May 16, 2014 | 20.83 | 21.01 | 20.68 | 21.00 | 613,773 | +0.19(+0.92%) |
May 15, 2014 | 20.92 | 21.02 | 20.47 | 20.81 | 870,289 | -0.22(-1.02%) |
May 14, 2014 | 21.41 | 21.41 | 20.99 | 21.02 | 733,634 | -0.42(-1.95%) |
May 13, 2014 | 21.67 | 21.70 | 21.39 | 21.44 | 431,500 | -0.22(-0.99%) |
May 12, 2014 | 21.42 | 21.68 | 21.38 | 21.66 | 836,528 | +0.30(+1.40%) |
May 09, 2014 | 21.27 | 21.37 | 21.11 | 21.36 | 469,486 | +0.07(+0.31%) |
May 08, 2014 | 21.32 | 21.62 | 21.22 | 21.29 | 520,694 | -0.06(-0.29%) |
May 07, 2014 | 21.40 | 21.47 | 21.09 | 21.35 | 591,461 | +0.08(+0.36%) |
May 06, 2014 | 21.37 | 21.49 | 21.21 | 21.28 | 717,847 | -0.14(-0.65%) |
May 05, 2014 | 21.07 | 21.55 | 20.96 | 21.42 | 976,442 | +0.28(+1.33%) |
May 02, 2014 | 21.08 | 21.35 | 21.03 | 21.13 | 1,551,347 | +0.05(+0.25%) |
May 01, 2014 | 21.06 | 21.18 | 20.92 | 21.08 | 797,098 | -0.01(-0.03%) |
Apr 30, 2014 | 21.03 | 21.19 | 20.92 | 21.09 | 1,373,044 | +0.06(+0.26%) |
Apr 29, 2014 | 21.13 | 21.21 | 20.95 | 21.03 | 1,080,595 | +0.00(+0.01%) |
Apr 28, 2014 | 21.15 | 21.16 | 20.81 | 21.03 | 1,081,348 | +0.04(+0.21%) |
Apr 25, 2014 | 21.06 | 21.17 | 20.96 | 20.99 | 1,542,013 | -0.14(-0.65%) |
Apr 24, 2014 | 21.48 | 21.55 | 20.88 | 21.12 | 1,057,121 | -0.45(-2.09%) |
Apr 23, 2014 | 21.52 | 21.64 | 21.37 | 21.57 | 1,103,052 | +0.07(+0.32%) |
Apr 22, 2014 | 21.64 | 21.78 | 21.50 | 21.50 | 776,172 | -0.10(-0.48%) |
Apr 21, 2014 | 21.48 | 21.62 | 21.30 | 21.61 | 446,830 | +0.15(+0.68%) |
Apr 17, 2014 | 21.38 | 21.46 | 21.46 | 21.46 | 916,901 | +0.05(+0.23%) |
Apr 16, 2014 | 21.18 | 21.52 | 21.18 | 21.41 | 1,379,133 | +0.35(+1.68%) |
Apr 15, 2014 | 21.03 | 21.16 | 20.71 | 21.06 | 1,707,875 | +0.05(+0.26%) |
Apr 14, 2014 | 21.12 | 21.16 | 20.83 | 21.01 | 862,178 | +0.16(+0.78%) |
Apr 11, 2014 | 21.10 | 21.18 | 20.77 | 20.84 | 1,015,717 | -0.33(-1.57%) |
Apr 10, 2014 | 21.65 | 21.83 | 21.12 | 21.18 | 1,202,858 | -0.53(-2.44%) |
Apr 09, 2014 | 21.47 | 21.75 | 21.42 | 21.71 | 1,199,856 | +0.25(+1.15%) |
Apr 08, 2014 | 20.97 | 21.55 | 20.97 | 21.46 | 1,225,590 | +0.48(+2.28%) |
Apr 07, 2014 | 21.56 | 21.62 | 20.95 | 20.98 | 881,459 | -0.64(-2.95%) |
Apr 04, 2014 | 22.23 | 22.23 | 21.59 | 21.62 | 619,497 | -0.41(-1.87%) |
Apr 03, 2014 | 22.12 | 22.19 | 21.81 | 22.03 | 723,569 | -0.11(-0.48%) |
Apr 02, 2014 | 22.20 | 22.35 | 22.07 | 22.14 | 863,089 | -0.03(-0.14%) |
Apr 01, 2014 | 21.73 | 22.18 | 21.73 | 22.17 | 1,176,620 | +0.51(+2.37%) |
Mar 31, 2014 | 21.57 | 21.72 | 21.36 | 21.66 | 1,000,505 | +0.31(+1.47%) |
Mar 28, 2014 | 21.24 | 21.51 | 21.14 | 21.34 | 897,168 | +0.18(+0.84%) |
Mar 27, 2014 | 21.19 | 21.30 | 20.99 | 21.17 | 681,315 | -0.04(-0.19%) |
Mar 26, 2014 | 21.86 | 21.93 | 21.20 | 21.21 | 762,662 | -0.51(-2.34%) |
Mar 25, 2014 | 21.84 | 21.94 | 21.65 | 21.72 | 549,662 | +0.06(+0.25%) |
Mar 24, 2014 | 22.03 | 22.03 | 21.51 | 21.66 | 610,013 | -0.35(-1.61%) |
Mar 21, 2014 | 21.89 | 22.24 | 21.89 | 22.01 | 1,491,839 | +0.19(+0.85%) |
Mar 20, 2014 | 21.72 | 21.85 | 21.59 | 21.83 | 770,740 | +0.05(+0.23%) |
Mar 19, 2014 | 21.81 | 22.02 | 21.61 | 21.78 | 526,326 | -0.07(-0.32%) |
Mar 18, 2014 | 22.01 | 22.06 | 21.76 | 21.85 | 980,106 | -0.11(-0.50%) |
Mar 17, 2014 | 21.89 | 22.16 | 21.84 | 21.96 | 482,847 | +0.25(+1.17%) |
Mar 14, 2014 | 21.67 | 21.96 | 21.67 | 21.70 | 615,100 | +0.02(+0.09%) |
Mar 13, 2014 | 22.14 | 22.24 | 21.57 | 21.68 | 646,132 | -0.35(-1.59%) |
Mar 12, 2014 | 22.02 | 22.08 | 21.84 | 22.03 | 678,305 | -0.09(-0.39%) |
Mar 11, 2014 | 22.38 | 22.50 | 22.07 | 22.12 | 619,114 | -0.17(-0.75%) |
Mar 10, 2014 | 22.54 | 22.59 | 22.24 | 22.29 | 682,160 | -0.21(-0.95%) |
Mar 07, 2014 | 22.59 | 22.71 | 22.41 | 22.50 | 1,032,637 | +0.03(+0.15%) |
Mar 06, 2014 | 22.54 | 22.64 | 22.43 | 22.47 | 933,314 | +0.00(+0.00%) |
Mar 05, 2014 | 22.57 | 22.67 | 22.44 | 22.47 | 681,497 | -0.13(-0.58%) |
Mar 04, 2014 | 22.73 | 22.78 | 22.58 | 22.60 | 1,090,211 | +0.17(+0.78%) |