Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2014 | 22.04 | 22.04 | 22.04 | 22.04 | 233 | +0.07(+0.30%) |
May 27, 2014 | 22.15 | 22.15 | 21.95 | 21.98 | 6,640 | -0.03(-0.13%) |
May 23, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 458 | -0.01(-0.02%) |
May 22, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 229 | +0.24(+1.10%) |
May 21, 2014 | 21.78 | 21.84 | 21.77 | 21.77 | 5,072 | +0.22(+1.00%) |
May 20, 2014 | 21.64 | 21.64 | 21.56 | 21.56 | 1,242 | -0.17(-0.78%) |
May 19, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 1,590 | +0.07(+0.30%) |
May 15, 2014 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.21(-0.94%) |
May 14, 2014 | 21.91 | 21.91 | 21.86 | 21.86 | 2,927 | +0.10(+0.46%) |
May 13, 2014 | 21.66 | 21.76 | 21.66 | 21.76 | 1,870 | +0.16(+0.73%) |
May 12, 2014 | 21.56 | 21.61 | 21.56 | 21.61 | 1,178 | +0.32(+1.50%) |
May 09, 2014 | 21.31 | 21.32 | 21.29 | 21.29 | 6,656 | -0.19(-0.87%) |
May 08, 2014 | 21.47 | 21.47 | 21.47 | 21.47 | 440 | +0.18(+0.84%) |
May 07, 2014 | 21.30 | 21.30 | 21.30 | 21.30 | 680 | -0.09(-0.41%) |
May 05, 2014 | 21.40 | 21.38 | 21.38 | 21.38 | 4 | -0.29(-1.35%) |
May 01, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 57 | +0.19(+0.90%) |
Apr 30, 2014 | 21.48 | 21.48 | 21.46 | 21.48 | 1,421 | -0.19(-0.87%) |
Apr 29, 2014 | 21.58 | 21.68 | 21.58 | 21.67 | 3,947 | +0.28(+1.30%) |
Apr 28, 2014 | 21.39 | 21.39 | 21.39 | 21.39 | 802 | -0.11(-0.53%) |
Apr 25, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 229 | -0.22(-1.02%) |
Apr 24, 2014 | 21.79 | 21.79 | 21.70 | 21.73 | 9,178 | -0.00(-0.02%) |
Apr 23, 2014 | 21.79 | 21.79 | 21.69 | 21.73 | 1,451 | -0.21(-0.97%) |
Apr 22, 2014 | 21.95 | 21.95 | 21.95 | 21.95 | 811 | -0.24(-1.10%) |
Apr 21, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 275 | -0.02(-0.08%) |
Apr 17, 2014 | 22.21 | 22.21 | 22.21 | 22.21 | 916 | +0.09(+0.39%) |
Apr 16, 2014 | 22.18 | 22.19 | 22.12 | 22.12 | 9,666 | +0.03(+0.14%) |
Apr 15, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 774 | -0.45(-2.01%) |
Apr 14, 2014 | 22.54 | 22.54 | 22.54 | 22.54 | 570 | +0.16(+0.70%) |
Apr 11, 2014 | 22.36 | 22.39 | 22.36 | 22.39 | 1,567 | -0.18(-0.81%) |
Apr 10, 2014 | 22.67 | 22.81 | 22.57 | 22.57 | 2,510 | +0.56(+2.55%) |
Apr 08, 2014 | 21.99 | 22.01 | 22.01 | 22.01 | 2,292 | +0.20(+0.92%) |
Apr 07, 2014 | 21.93 | 21.93 | 21.81 | 21.81 | 3,298 | -0.08(-0.38%) |
Apr 04, 2014 | 21.99 | 22.16 | 21.86 | 21.89 | 21,440 | -0.02(-0.08%) |
Apr 03, 2014 | 22.01 | 22.01 | 21.87 | 21.91 | 3,282 | +0.11(+0.52%) |
Apr 02, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 2,338 | -0.06(-0.27%) |
Apr 01, 2014 | 21.85 | 21.85 | 21.85 | 21.85 | 1,095 | +0.10(+0.45%) |
Mar 31, 2014 | 21.76 | 21.76 | 21.76 | 21.76 | 802 | +0.08(+0.35%) |
Mar 28, 2014 | 21.67 | 21.68 | 21.66 | 21.68 | 1,838 | +0.41(+1.93%) |
Mar 27, 2014 | 21.21 | 21.27 | 21.21 | 21.27 | 953 | +0.10(+0.47%) |
Mar 26, 2014 | 21.28 | 21.30 | 21.17 | 21.17 | 3,124 | -0.08(-0.38%) |
Mar 25, 2014 | 21.29 | 21.29 | 21.25 | 21.25 | 1,389 | +0.19(+0.88%) |
Mar 24, 2014 | 21.07 | 21.07 | 21.07 | 21.07 | 5,455 | +0.04(+0.21%) |
Mar 21, 2014 | 21.05 | 21.17 | 21.02 | 21.02 | 25,552 | +0.39(+1.88%) |
Mar 20, 2014 | 20.46 | 20.63 | 20.46 | 20.63 | 5,554 | -0.00(-0.02%) |
Mar 19, 2014 | 20.69 | 20.81 | 20.51 | 20.64 | 4,039 | -0.12(-0.59%) |
Mar 18, 2014 | 20.76 | 20.76 | 20.76 | 20.76 | 687 | +0.21(+1.00%) |
Mar 17, 2014 | 20.52 | 20.62 | 20.51 | 20.56 | 54,159 | +0.17(+0.86%) |
Mar 14, 2014 | 20.39 | 20.49 | 20.34 | 20.38 | 3,993 | +0.04(+0.20%) |
Mar 13, 2014 | 20.66 | 20.66 | 20.26 | 20.34 | 15,746 | -0.24(-1.18%) |
Mar 12, 2014 | 20.58 | 20.60 | 20.57 | 20.58 | 12,447 | -0.21(-1.02%) |
Mar 11, 2014 | 20.86 | 20.86 | 20.73 | 20.80 | 3,438 | -0.03(-0.15%) |
Mar 10, 2014 | 20.99 | 20.99 | 20.83 | 20.83 | 2,808 | -0.36(-1.71%) |
Mar 07, 2014 | 21.42 | 21.42 | 21.17 | 21.19 | 8,999 | -0.32(-1.48%) |
Mar 06, 2014 | 21.57 | 21.57 | 21.46 | 21.51 | 4,995 | +0.26(+1.21%) |
Mar 05, 2014 | 21.37 | 21.37 | 21.24 | 21.25 | 7,493 | -0.32(-1.48%) |
Mar 04, 2014 | 21.57 | 21.57 | 21.57 | 21.57 | 538 | +0.21(+1.00%) |