Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.78 | 20.86 | 20.68 | 20.82 | 147,523 | +0.11(+0.53%) |
May 29, 2014 | 20.74 | 20.76 | 20.55 | 20.71 | 102,128 | +0.08(+0.39%) |
May 28, 2014 | 20.61 | 20.88 | 20.55 | 20.63 | 149,364 | -0.06(-0.28%) |
May 27, 2014 | 20.70 | 20.77 | 20.54 | 20.69 | 149,101 | +0.15(+0.74%) |
May 23, 2014 | 20.46 | 20.54 | 20.54 | 20.54 | 155,519 | +0.09(+0.43%) |
May 22, 2014 | 20.43 | 20.59 | 20.37 | 20.45 | 45,041 | +0.07(+0.32%) |
May 21, 2014 | 20.17 | 20.44 | 20.01 | 20.38 | 210,662 | +0.27(+1.34%) |
May 20, 2014 | 20.06 | 20.26 | 19.88 | 20.11 | 235,889 | -0.04(-0.22%) |
May 19, 2014 | 20.22 | 20.30 | 20.09 | 20.16 | 104,273 | -0.09(-0.47%) |
May 16, 2014 | 19.99 | 20.26 | 19.81 | 20.25 | 189,309 | +0.19(+0.94%) |
May 15, 2014 | 20.40 | 20.41 | 20.02 | 20.06 | 189,284 | -0.44(-2.13%) |
May 14, 2014 | 20.54 | 20.76 | 20.46 | 20.50 | 163,038 | -0.09(-0.46%) |
May 13, 2014 | 20.80 | 20.93 | 20.58 | 20.60 | 108,832 | -0.16(-0.76%) |
May 12, 2014 | 20.72 | 20.97 | 20.72 | 20.75 | 149,426 | +0.10(+0.49%) |
May 09, 2014 | 20.52 | 20.72 | 20.52 | 20.65 | 132,248 | +0.08(+0.39%) |
May 08, 2014 | 21.00 | 21.02 | 20.54 | 20.57 | 144,831 | -0.36(-1.72%) |
May 07, 2014 | 20.62 | 21.21 | 20.54 | 20.93 | 132,443 | +0.43(+2.07%) |
May 06, 2014 | 21.14 | 21.14 | 20.50 | 20.51 | 241,503 | -0.13(-0.63%) |
May 05, 2014 | 20.54 | 20.78 | 20.50 | 20.64 | 119,234 | +0.01(+0.07%) |
May 02, 2014 | 21.22 | 21.22 | 20.56 | 20.62 | 151,311 | -0.54(-2.55%) |
May 01, 2014 | 21.17 | 21.28 | 20.94 | 21.16 | 210,298 | +0.04(+0.21%) |
Apr 30, 2014 | 21.09 | 21.22 | 20.91 | 21.12 | 173,961 | +0.04(+0.17%) |
Apr 29, 2014 | 21.26 | 21.40 | 21.09 | 21.09 | 106,711 | -0.17(-0.78%) |
Apr 28, 2014 | 21.24 | 21.40 | 21.10 | 21.25 | 122,249 | +0.02(+0.10%) |
Apr 25, 2014 | 21.16 | 21.43 | 21.10 | 21.23 | 117,069 | -0.01(-0.03%) |
Apr 24, 2014 | 21.36 | 21.44 | 21.12 | 21.24 | 71,439 | -0.06(-0.27%) |
Apr 23, 2014 | 21.48 | 21.69 | 21.15 | 21.29 | 132,840 | -0.30(-1.40%) |
Apr 22, 2014 | 21.18 | 21.61 | 21.12 | 21.60 | 151,666 | +0.37(+1.73%) |
Apr 21, 2014 | 21.31 | 21.42 | 21.13 | 21.23 | 70,681 | -0.12(-0.54%) |
Apr 17, 2014 | 21.40 | 21.34 | 21.34 | 21.34 | 81,013 | -0.05(-0.24%) |
Apr 16, 2014 | 21.49 | 21.50 | 21.25 | 21.40 | 59,441 | +0.06(+0.30%) |
Apr 15, 2014 | 21.25 | 21.40 | 20.87 | 21.33 | 126,453 | +0.20(+0.96%) |
Apr 14, 2014 | 21.38 | 21.42 | 20.98 | 21.13 | 104,977 | -0.01(-0.03%) |
Apr 11, 2014 | 21.06 | 21.42 | 20.91 | 21.14 | 119,172 | -0.16(-0.74%) |
Apr 10, 2014 | 21.74 | 21.82 | 21.24 | 21.29 | 143,853 | -0.45(-2.09%) |
Apr 09, 2014 | 21.78 | 21.86 | 21.47 | 21.75 | 90,828 | -0.04(-0.20%) |
Apr 08, 2014 | 21.45 | 21.86 | 21.41 | 21.79 | 101,575 | +0.32(+1.51%) |
Apr 07, 2014 | 21.54 | 21.65 | 21.35 | 21.47 | 104,757 | -0.09(-0.43%) |
Apr 04, 2014 | 22.01 | 22.24 | 21.53 | 21.56 | 152,120 | -0.27(-1.22%) |
Apr 03, 2014 | 22.05 | 22.09 | 21.81 | 21.83 | 103,681 | -0.28(-1.27%) |
Apr 02, 2014 | 22.09 | 22.15 | 21.95 | 22.11 | 68,148 | +0.00(+0.00%) |
Apr 01, 2014 | 22.31 | 22.40 | 22.02 | 22.11 | 161,346 | -0.09(-0.39%) |
Mar 31, 2014 | 21.89 | 22.42 | 21.82 | 22.20 | 183,296 | +0.36(+1.65%) |
Mar 28, 2014 | 21.92 | 22.23 | 21.71 | 21.84 | 99,666 | -0.14(-0.66%) |
Mar 27, 2014 | 21.78 | 22.05 | 21.67 | 21.98 | 103,015 | +0.25(+1.13%) |
Mar 26, 2014 | 22.18 | 22.20 | 21.73 | 21.73 | 176,483 | -0.25(-1.12%) |
Mar 25, 2014 | 22.00 | 22.09 | 21.82 | 21.98 | 176,368 | +0.03(+0.13%) |
Mar 24, 2014 | 21.76 | 22.08 | 21.66 | 21.95 | 143,425 | +0.12(+0.53%) |
Mar 21, 2014 | 21.86 | 22.20 | 21.76 | 21.84 | 233,951 | +0.00(+0.00%) |
Mar 20, 2014 | 21.89 | 21.92 | 21.63 | 21.84 | 103,265 | -0.09(-0.43%) |
Mar 19, 2014 | 22.60 | 22.64 | 21.75 | 21.93 | 166,587 | -0.74(-3.28%) |
Mar 18, 2014 | 22.64 | 22.87 | 22.51 | 22.67 | 177,936 | +0.09(+0.42%) |
Mar 17, 2014 | 22.48 | 22.67 | 22.40 | 22.58 | 103,582 | +0.15(+0.68%) |
Mar 14, 2014 | 22.27 | 22.56 | 22.27 | 22.43 | 95,867 | +0.04(+0.19%) |
Mar 13, 2014 | 22.35 | 22.49 | 22.24 | 22.38 | 152,168 | +0.05(+0.23%) |
Mar 12, 2014 | 21.90 | 22.34 | 21.88 | 22.33 | 113,507 | +0.30(+1.34%) |
Mar 11, 2014 | 22.25 | 22.25 | 21.84 | 22.04 | 116,255 | -0.12(-0.55%) |
Mar 10, 2014 | 22.09 | 22.25 | 21.89 | 22.16 | 145,572 | +0.00(+0.00%) |
Mar 07, 2014 | 21.79 | 22.27 | 21.55 | 22.16 | 182,409 | +0.51(+2.36%) |
Mar 06, 2014 | 21.99 | 21.99 | 21.57 | 21.65 | 113,712 | -0.30(-1.38%) |
Mar 05, 2014 | 22.15 | 22.24 | 21.80 | 21.95 | 95,588 | -0.19(-0.85%) |
Mar 04, 2014 | 21.81 | 22.35 | 21.81 | 22.14 | 270,077 | +0.59(+2.74%) |