Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.33 | 21.37 | 21.30 | 21.30 | 106,311 | -0.01(-0.03%) |
May 29, 2014 | 21.21 | 21.31 | 21.21 | 21.31 | 54,036 | +0.15(+0.69%) |
May 28, 2014 | 21.22 | 21.22 | 21.13 | 21.16 | 98,202 | -0.09(-0.41%) |
May 27, 2014 | 21.27 | 21.29 | 21.18 | 21.25 | 143,012 | +0.11(+0.50%) |
May 23, 2014 | 21.13 | 21.14 | 21.14 | 21.14 | 239,473 | +0.14(+0.67%) |
May 22, 2014 | 20.93 | 21.00 | 20.93 | 21.00 | 62,196 | +0.05(+0.25%) |
May 21, 2014 | 20.93 | 20.99 | 20.92 | 20.95 | 132,790 | +0.09(+0.45%) |
May 20, 2014 | 20.97 | 20.97 | 20.84 | 20.85 | 163,342 | -0.20(-0.95%) |
May 19, 2014 | 21.02 | 21.08 | 20.98 | 21.05 | 189,672 | -0.03(-0.13%) |
May 16, 2014 | 20.98 | 21.09 | 20.98 | 21.08 | 218,229 | +0.11(+0.54%) |
May 15, 2014 | 20.98 | 21.03 | 20.93 | 20.97 | 143,401 | -0.03(-0.13%) |
May 14, 2014 | 20.95 | 21.07 | 20.95 | 20.99 | 283,107 | +0.09(+0.44%) |
May 13, 2014 | 20.91 | 20.94 | 20.84 | 20.90 | 108,886 | +0.07(+0.35%) |
May 12, 2014 | 20.78 | 20.86 | 20.72 | 20.83 | 170,174 | +0.17(+0.80%) |
May 09, 2014 | 20.69 | 20.74 | 20.66 | 20.66 | 176,566 | +0.01(+0.03%) |
May 08, 2014 | 20.71 | 20.77 | 20.64 | 20.66 | 95,153 | -0.01(-0.06%) |
May 07, 2014 | 20.64 | 20.72 | 20.59 | 20.67 | 283,619 | +0.11(+0.52%) |
May 06, 2014 | 20.51 | 20.66 | 20.51 | 20.56 | 85,204 | +0.04(+0.19%) |
May 05, 2014 | 20.50 | 20.58 | 20.44 | 20.52 | 138,592 | -0.02(-0.10%) |
May 02, 2014 | 20.57 | 20.62 | 20.52 | 20.54 | 112,987 | -0.01(-0.06%) |
May 01, 2014 | 20.50 | 20.58 | 20.49 | 20.56 | 60,986 | +0.05(+0.26%) |
Apr 30, 2014 | 20.42 | 20.53 | 20.40 | 20.50 | 371,103 | +0.00(+0.00%) |
Apr 29, 2014 | 20.53 | 20.56 | 20.47 | 20.50 | 116,768 | +0.09(+0.42%) |
Apr 28, 2014 | 20.41 | 20.48 | 20.30 | 20.42 | 208,640 | +0.12(+0.59%) |
Apr 25, 2014 | 20.40 | 20.41 | 20.27 | 20.30 | 381,072 | -0.11(-0.55%) |
Apr 24, 2014 | 20.50 | 20.50 | 20.36 | 20.41 | 155,841 | +0.03(+0.13%) |
Apr 23, 2014 | 20.51 | 20.51 | 20.38 | 20.38 | 333,757 | -0.07(-0.36%) |
Apr 22, 2014 | 20.50 | 20.54 | 20.42 | 20.46 | 189,606 | +0.03(+0.16%) |
Apr 21, 2014 | 20.45 | 20.51 | 20.36 | 20.42 | 105,803 | -0.01(-0.07%) |
Apr 17, 2014 | 20.35 | 20.44 | 20.44 | 20.44 | 124,104 | +0.09(+0.42%) |
Apr 16, 2014 | 20.28 | 20.36 | 20.26 | 20.35 | 397,162 | +0.17(+0.86%) |
Apr 15, 2014 | 20.20 | 20.20 | 20.02 | 20.18 | 143,705 | -0.02(-0.11%) |
Apr 14, 2014 | 20.14 | 20.23 | 20.12 | 20.20 | 152,106 | +0.12(+0.58%) |
Apr 11, 2014 | 20.17 | 20.20 | 20.08 | 20.08 | 151,355 | -0.10(-0.49%) |
Apr 10, 2014 | 20.32 | 20.38 | 20.18 | 20.18 | 286,205 | -0.21(-1.04%) |
Apr 09, 2014 | 20.32 | 20.42 | 20.21 | 20.40 | 161,055 | +0.15(+0.75%) |
Apr 08, 2014 | 20.18 | 20.31 | 20.18 | 20.24 | 260,125 | +0.03(+0.16%) |
Apr 07, 2014 | 20.25 | 20.31 | 20.18 | 20.21 | 328,458 | +0.09(+0.43%) |
Apr 04, 2014 | 20.28 | 20.35 | 20.12 | 20.12 | 246,545 | -0.03(-0.13%) |
Apr 03, 2014 | 20.22 | 20.22 | 20.08 | 20.15 | 138,592 | -0.03(-0.13%) |
Apr 02, 2014 | 20.12 | 20.22 | 20.12 | 20.18 | 189,713 | +0.18(+0.90%) |
Apr 01, 2014 | 19.93 | 20.02 | 19.93 | 20.00 | 73,199 | +0.05(+0.23%) |
Mar 31, 2014 | 19.90 | 20.00 | 19.90 | 19.95 | 527,657 | +0.15(+0.74%) |
Mar 28, 2014 | 19.72 | 19.89 | 19.72 | 19.81 | 126,466 | +0.15(+0.74%) |
Mar 27, 2014 | 19.51 | 19.67 | 19.51 | 19.66 | 265,704 | +0.23(+1.20%) |
Mar 26, 2014 | 19.59 | 19.59 | 19.43 | 19.43 | 231,053 | -0.08(-0.41%) |
Mar 25, 2014 | 19.53 | 19.57 | 19.44 | 19.51 | 214,264 | +0.14(+0.72%) |
Mar 24, 2014 | 19.43 | 19.44 | 19.26 | 19.37 | 229,312 | +0.17(+0.89%) |
Mar 21, 2014 | 19.32 | 19.42 | 19.20 | 19.20 | 179,122 | +0.01(+0.07%) |
Mar 20, 2014 | 19.23 | 19.26 | 19.14 | 19.18 | 170,152 | -0.24(-1.26%) |
Mar 19, 2014 | 19.65 | 19.65 | 19.39 | 19.43 | 121,547 | -0.26(-1.34%) |
Mar 18, 2014 | 19.63 | 19.76 | 19.57 | 19.69 | 132,813 | +0.13(+0.64%) |
Mar 17, 2014 | 19.54 | 19.65 | 19.53 | 19.57 | 75,626 | +0.18(+0.92%) |
Mar 14, 2014 | 19.41 | 19.51 | 19.37 | 19.39 | 79,872 | -0.05(-0.27%) |
Mar 13, 2014 | 19.70 | 19.73 | 19.40 | 19.44 | 149,282 | -0.19(-0.97%) |
Mar 12, 2014 | 19.66 | 19.72 | 19.63 | 19.63 | 148,086 | -0.15(-0.77%) |
Mar 11, 2014 | 19.89 | 19.97 | 19.76 | 19.78 | 387,462 | -0.16(-0.83%) |
Mar 10, 2014 | 19.97 | 19.97 | 19.86 | 19.95 | 120,669 | -0.17(-0.82%) |
Mar 07, 2014 | 20.24 | 20.24 | 20.05 | 20.11 | 116,476 | -0.10(-0.49%) |
Mar 06, 2014 | 20.13 | 20.26 | 20.13 | 20.21 | 351,252 | +0.26(+1.29%) |
Mar 05, 2014 | 20.09 | 20.10 | 19.94 | 19.96 | 3,050,780 | -0.11(-0.53%) |
Mar 04, 2014 | 20.01 | 20.13 | 20.01 | 20.06 | 187,910 | +0.30(+1.54%) |