Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.60 | 20.73 | 20.14 | 20.26 | 812,794 | -0.39(-1.87%) |
May 29, 2014 | 20.52 | 20.68 | 20.36 | 20.65 | 454,818 | +0.19(+0.95%) |
May 28, 2014 | 20.22 | 20.76 | 20.09 | 20.46 | 680,765 | +0.25(+1.24%) |
May 27, 2014 | 20.14 | 20.47 | 19.77 | 20.21 | 473,164 | +0.20(+1.02%) |
May 23, 2014 | 20.09 | 20.00 | 20.00 | 20.00 | 484,858 | -0.12(-0.58%) |
May 22, 2014 | 19.97 | 20.22 | 19.88 | 20.12 | 259,950 | +0.14(+0.68%) |
May 21, 2014 | 19.74 | 20.23 | 19.74 | 19.98 | 701,534 | +0.35(+1.77%) |
May 20, 2014 | 19.67 | 19.77 | 19.26 | 19.64 | 616,174 | -0.01(-0.05%) |
May 19, 2014 | 19.48 | 19.84 | 19.35 | 19.65 | 775,382 | +0.16(+0.84%) |
May 16, 2014 | 19.35 | 19.52 | 19.18 | 19.48 | 552,483 | +0.11(+0.55%) |
May 15, 2014 | 19.75 | 19.76 | 19.18 | 19.37 | 1,120,265 | -0.38(-1.91%) |
May 14, 2014 | 20.23 | 20.29 | 19.74 | 19.75 | 674,463 | -0.48(-2.39%) |
May 13, 2014 | 20.07 | 20.33 | 19.81 | 20.24 | 1,018,909 | +0.22(+1.11%) |
May 12, 2014 | 19.42 | 20.26 | 19.08 | 20.01 | 1,154,970 | +0.60(+3.09%) |
May 09, 2014 | 19.99 | 20.40 | 19.09 | 19.41 | 2,330,962 | -0.58(-2.90%) |
May 08, 2014 | 21.76 | 22.00 | 19.78 | 19.99 | 1,733,659 | +0.07(+0.34%) |
May 07, 2014 | 19.60 | 20.10 | 19.60 | 19.93 | 713,332 | -0.22(-1.10%) |
May 06, 2014 | 20.44 | 20.52 | 20.08 | 20.15 | 266,653 | -0.28(-1.37%) |
May 05, 2014 | 20.15 | 20.63 | 19.98 | 20.43 | 394,210 | +0.16(+0.81%) |
May 02, 2014 | 20.34 | 20.56 | 20.22 | 20.26 | 288,070 | -0.06(-0.29%) |
May 01, 2014 | 19.94 | 20.32 | 19.83 | 20.32 | 858,351 | +0.34(+1.69%) |
Apr 30, 2014 | 20.37 | 20.51 | 19.84 | 19.98 | 1,314,781 | -0.39(-1.90%) |
Apr 29, 2014 | 20.39 | 20.66 | 20.06 | 20.37 | 822,248 | -0.01(-0.05%) |
Apr 28, 2014 | 20.66 | 20.85 | 19.92 | 20.38 | 664,968 | -0.15(-0.71%) |
Apr 25, 2014 | 20.80 | 21.04 | 20.38 | 20.53 | 456,299 | -0.35(-1.67%) |
Apr 24, 2014 | 20.56 | 21.05 | 20.26 | 20.87 | 1,080,102 | +0.47(+2.32%) |
Apr 23, 2014 | 20.66 | 20.80 | 20.26 | 20.40 | 460,795 | -0.18(-0.89%) |
Apr 22, 2014 | 20.38 | 20.73 | 20.36 | 20.58 | 683,219 | +0.23(+1.14%) |
Apr 21, 2014 | 20.52 | 20.69 | 20.13 | 20.35 | 849,215 | -0.11(-0.52%) |
Apr 17, 2014 | 20.15 | 20.46 | 20.46 | 20.46 | 1,332,481 | +0.31(+1.54%) |
Apr 16, 2014 | 20.08 | 20.29 | 19.94 | 20.15 | 1,262,173 | +0.27(+1.36%) |
Apr 15, 2014 | 20.37 | 20.45 | 19.50 | 19.88 | 1,093,280 | -0.44(-2.14%) |
Apr 14, 2014 | 20.35 | 20.58 | 20.11 | 20.31 | 645,995 | +0.15(+0.72%) |
Apr 11, 2014 | 20.85 | 21.04 | 20.03 | 20.17 | 931,417 | -0.94(-4.45%) |
Apr 10, 2014 | 21.84 | 21.93 | 21.00 | 21.11 | 808,331 | -0.72(-3.28%) |
Apr 09, 2014 | 21.28 | 21.84 | 21.20 | 21.82 | 527,687 | +0.61(+2.87%) |
Apr 08, 2014 | 21.19 | 21.38 | 20.68 | 21.21 | 789,418 | +0.04(+0.18%) |
Apr 07, 2014 | 22.02 | 22.06 | 20.86 | 21.17 | 1,253,370 | -0.95(-4.29%) |
Apr 04, 2014 | 22.60 | 22.91 | 22.08 | 22.12 | 1,113,359 | -0.35(-1.55%) |
Apr 03, 2014 | 22.64 | 22.81 | 22.37 | 22.47 | 2,086,055 | -0.12(-0.51%) |
Apr 02, 2014 | 22.61 | 22.80 | 22.36 | 22.59 | 519,805 | +0.10(+0.43%) |
Apr 01, 2014 | 22.06 | 22.61 | 22.03 | 22.49 | 855,148 | +0.45(+2.02%) |
Mar 31, 2014 | 22.10 | 22.35 | 21.86 | 22.04 | 823,130 | +0.27(+1.24%) |
Mar 28, 2014 | 21.83 | 22.04 | 21.67 | 21.77 | 594,009 | +0.06(+0.27%) |
Mar 27, 2014 | 21.93 | 22.08 | 21.57 | 21.72 | 468,134 | -0.21(-0.97%) |
Mar 26, 2014 | 22.33 | 22.50 | 21.93 | 21.93 | 602,293 | -0.22(-1.00%) |
Mar 25, 2014 | 22.37 | 23.27 | 21.85 | 22.15 | 525,398 | -0.09(-0.39%) |
Mar 24, 2014 | 22.73 | 22.73 | 21.96 | 22.24 | 999,193 | -0.41(-1.79%) |
Mar 21, 2014 | 23.19 | 23.19 | 22.55 | 22.64 | 690,037 | -0.45(-1.97%) |
Mar 20, 2014 | 22.97 | 23.29 | 22.94 | 23.10 | 467,284 | +0.11(+0.46%) |
Mar 19, 2014 | 23.30 | 23.40 | 22.84 | 22.99 | 441,208 | -0.28(-1.21%) |
Mar 18, 2014 | 23.33 | 23.60 | 23.18 | 23.27 | 460,196 | -0.18(-0.78%) |
Mar 17, 2014 | 23.09 | 23.47 | 23.07 | 23.46 | 663,683 | +0.46(+2.02%) |
Mar 14, 2014 | 22.89 | 23.17 | 22.80 | 22.99 | 340,041 | +0.01(+0.04%) |
Mar 13, 2014 | 23.14 | 23.48 | 22.85 | 22.98 | 551,385 | -0.15(-0.67%) |
Mar 12, 2014 | 22.74 | 23.23 | 22.46 | 23.14 | 678,869 | +0.28(+1.23%) |
Mar 11, 2014 | 22.91 | 23.32 | 22.64 | 22.86 | 707,904 | +0.03(+0.13%) |
Mar 10, 2014 | 23.08 | 23.19 | 22.65 | 22.83 | 531,801 | -0.24(-1.05%) |
Mar 07, 2014 | 23.10 | 23.20 | 22.71 | 23.07 | 708,392 | +0.12(+0.51%) |
Mar 06, 2014 | 22.86 | 23.30 | 22.74 | 22.95 | 815,225 | -0.06(-0.25%) |
Mar 05, 2014 | 22.88 | 23.59 | 22.70 | 23.01 | 1,071,073 | +0.22(+0.98%) |
Mar 04, 2014 | 22.26 | 22.95 | 22.07 | 22.79 | 1,497,650 | +0.77(+3.51%) |