Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.65 | 20.75 | 20.46 | 20.67 | 462,593 | +0.04(+0.18%) |
May 29, 2014 | 20.86 | 20.86 | 20.49 | 20.63 | 354,594 | -0.15(-0.71%) |
May 28, 2014 | 20.82 | 20.86 | 20.61 | 20.78 | 365,752 | -0.13(-0.64%) |
May 27, 2014 | 20.81 | 20.92 | 20.76 | 20.91 | 253,856 | +0.27(+1.33%) |
May 23, 2014 | 20.68 | 20.64 | 20.64 | 20.64 | 330,874 | +0.16(+0.78%) |
May 22, 2014 | 20.30 | 20.49 | 20.18 | 20.48 | 168,931 | +0.18(+0.88%) |
May 21, 2014 | 20.19 | 20.32 | 20.15 | 20.30 | 224,473 | +0.14(+0.71%) |
May 20, 2014 | 20.30 | 20.43 | 20.07 | 20.15 | 215,782 | -0.20(-1.00%) |
May 19, 2014 | 20.27 | 20.37 | 20.20 | 20.36 | 88,793 | -0.01(-0.03%) |
May 16, 2014 | 20.41 | 20.47 | 20.26 | 20.36 | 169,389 | -0.05(-0.23%) |
May 15, 2014 | 20.61 | 20.66 | 20.15 | 20.41 | 412,418 | -0.24(-1.16%) |
May 14, 2014 | 20.72 | 20.73 | 20.59 | 20.65 | 246,780 | -0.11(-0.55%) |
May 13, 2014 | 20.68 | 20.79 | 20.63 | 20.76 | 139,362 | +0.02(+0.09%) |
May 12, 2014 | 20.72 | 20.79 | 20.58 | 20.75 | 205,748 | +0.12(+0.58%) |
May 09, 2014 | 20.76 | 20.84 | 20.52 | 20.63 | 245,465 | -0.27(-1.29%) |
May 08, 2014 | 20.72 | 21.14 | 20.70 | 20.89 | 270,244 | +0.22(+1.07%) |
May 07, 2014 | 20.66 | 20.79 | 20.44 | 20.67 | 371,917 | +0.05(+0.23%) |
May 06, 2014 | 20.53 | 20.66 | 20.50 | 20.63 | 490,311 | +0.10(+0.50%) |
May 05, 2014 | 20.34 | 20.58 | 20.16 | 20.52 | 258,215 | +0.12(+0.59%) |
May 02, 2014 | 20.33 | 20.57 | 20.33 | 20.40 | 227,166 | +0.07(+0.32%) |
May 01, 2014 | 20.21 | 20.41 | 20.20 | 20.34 | 184,926 | +0.10(+0.47%) |
Apr 30, 2014 | 20.12 | 20.27 | 20.11 | 20.24 | 165,372 | +0.05(+0.27%) |
Apr 29, 2014 | 19.94 | 20.19 | 19.93 | 20.19 | 242,828 | +0.34(+1.69%) |
Apr 28, 2014 | 19.85 | 19.85 | 19.57 | 19.85 | 244,025 | +0.10(+0.51%) |
Apr 25, 2014 | 19.96 | 20.02 | 19.74 | 19.75 | 283,589 | -0.30(-1.49%) |
Apr 24, 2014 | 20.11 | 20.14 | 19.99 | 20.05 | 170,880 | -0.01(-0.03%) |
Apr 23, 2014 | 20.04 | 20.11 | 19.90 | 20.06 | 291,918 | +0.07(+0.33%) |
Apr 22, 2014 | 20.10 | 20.11 | 19.90 | 19.99 | 263,365 | -0.04(-0.18%) |
Apr 21, 2014 | 20.01 | 20.11 | 19.93 | 20.03 | 176,771 | +0.01(+0.06%) |
Apr 17, 2014 | 19.78 | 20.02 | 20.02 | 20.02 | 247,745 | +0.31(+1.55%) |
Apr 16, 2014 | 19.59 | 19.75 | 19.54 | 19.71 | 376,206 | +0.23(+1.20%) |
Apr 15, 2014 | 19.44 | 19.54 | 19.31 | 19.48 | 385,892 | +0.01(+0.03%) |
Apr 14, 2014 | 19.83 | 19.83 | 19.43 | 19.47 | 350,392 | -0.19(-0.94%) |
Apr 11, 2014 | 19.84 | 19.84 | 19.56 | 19.66 | 325,303 | -0.34(-1.71%) |
Apr 10, 2014 | 20.42 | 20.42 | 19.97 | 20.00 | 294,771 | -0.36(-1.79%) |
Apr 09, 2014 | 20.09 | 20.40 | 20.05 | 20.36 | 242,205 | +0.29(+1.43%) |
Apr 08, 2014 | 19.96 | 20.30 | 19.87 | 20.08 | 402,442 | +0.19(+0.93%) |
Apr 07, 2014 | 20.25 | 20.26 | 19.89 | 19.89 | 383,694 | -0.47(-2.29%) |
Apr 04, 2014 | 20.64 | 20.75 | 20.31 | 20.36 | 280,749 | -0.20(-0.96%) |
Apr 03, 2014 | 20.72 | 20.75 | 20.50 | 20.55 | 401,360 | -0.16(-0.75%) |
Apr 02, 2014 | 20.75 | 20.78 | 20.66 | 20.71 | 401,148 | -0.02(-0.09%) |
Apr 01, 2014 | 20.78 | 20.91 | 20.67 | 20.73 | 423,415 | +0.01(+0.06%) |
Mar 31, 2014 | 20.83 | 20.94 | 20.69 | 20.72 | 415,675 | +0.03(+0.14%) |
Mar 28, 2014 | 20.81 | 21.01 | 20.62 | 20.69 | 236,797 | -0.13(-0.60%) |
Mar 27, 2014 | 20.75 | 20.82 | 20.60 | 20.81 | 303,626 | +0.04(+0.17%) |
Mar 26, 2014 | 20.98 | 21.07 | 20.78 | 20.78 | 279,795 | -0.15(-0.71%) |
Mar 25, 2014 | 20.98 | 21.04 | 20.84 | 20.92 | 413,488 | +0.04(+0.20%) |
Mar 24, 2014 | 20.81 | 20.94 | 20.60 | 20.88 | 410,043 | +0.17(+0.84%) |
Mar 21, 2014 | 20.79 | 20.88 | 20.67 | 20.71 | 423,465 | +0.00(+0.00%) |
Mar 20, 2014 | 20.31 | 20.76 | 20.22 | 20.71 | 328,202 | +0.36(+1.76%) |
Mar 19, 2014 | 20.49 | 20.61 | 20.25 | 20.35 | 306,614 | -0.24(-1.16%) |
Mar 18, 2014 | 20.67 | 20.84 | 20.56 | 20.59 | 449,821 | -0.02(-0.12%) |
Mar 17, 2014 | 20.52 | 20.70 | 20.45 | 20.61 | 257,777 | +0.19(+0.91%) |
Mar 14, 2014 | 20.55 | 20.62 | 20.36 | 20.43 | 209,194 | -0.22(-1.07%) |
Mar 13, 2014 | 20.81 | 20.91 | 20.55 | 20.65 | 312,357 | -0.14(-0.66%) |
Mar 12, 2014 | 20.61 | 20.82 | 20.48 | 20.79 | 205,723 | +0.04(+0.20%) |
Mar 11, 2014 | 20.77 | 20.89 | 20.66 | 20.75 | 298,347 | +0.00(+0.00%) |
Mar 10, 2014 | 20.84 | 20.89 | 20.69 | 20.75 | 311,329 | -0.16(-0.74%) |
Mar 07, 2014 | 21.17 | 21.17 | 20.84 | 20.90 | 400,802 | -0.28(-1.30%) |
Mar 06, 2014 | 21.10 | 21.20 | 21.01 | 21.18 | 287,884 | +0.11(+0.51%) |
Mar 05, 2014 | 20.93 | 21.10 | 20.84 | 21.07 | 323,523 | +0.11(+0.54%) |
Mar 04, 2014 | 20.88 | 21.00 | 20.82 | 20.95 | 1,093,775 | +0.22(+1.04%) |