Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.35 | 21.50 | 21.35 | 21.35 | 18,727 | +0.05(+0.23%) |
May 29, 2014 | 21.26 | 21.50 | 21.26 | 21.30 | 17,590 | -0.06(-0.28%) |
May 28, 2014 | 21.24 | 21.60 | 21.24 | 21.36 | 15,899 | +0.19(+0.90%) |
May 27, 2014 | 21.80 | 21.80 | 21.15 | 21.17 | 18,548 | -0.63(-2.89%) |
May 26, 2014 | 21.62 | 21.80 | 21.50 | 21.80 | 18,338 | +0.12(+0.55%) |
May 23, 2014 | 21.41 | 21.80 | 21.41 | 21.68 | 9,733 | +0.19(+0.88%) |
May 22, 2014 | 21.39 | 21.86 | 21.39 | 21.49 | 9,115 | +0.04(+0.19%) |
May 21, 2014 | 21.35 | 21.45 | 21.31 | 21.45 | 15,464 | +0.15(+0.70%) |
May 20, 2014 | 21.19 | 21.51 | 21.19 | 21.30 | 64,182 | -0.09(-0.42%) |
May 16, 2014 | 21.39 | 21.39 | 21.39 | 0 | +0.05(+0.23%) | |
May 15, 2014 | 21.17 | 21.50 | 21.12 | 21.34 | 13,218 | -0.24(-1.11%) |
May 14, 2014 | 22.66 | 22.73 | 21.53 | 21.58 | 33,038 | -1.01(-4.47%) |
May 13, 2014 | 21.97 | 23.24 | 21.97 | 22.59 | 39,335 | +0.88(+4.05%) |
May 12, 2014 | 20.74 | 21.76 | 20.68 | 21.71 | 29,999 | +1.02(+4.93%) |
May 09, 2014 | 20.52 | 20.75 | 20.50 | 20.69 | 15,719 | +0.11(+0.53%) |
May 08, 2014 | 21.39 | 21.39 | 20.52 | 20.58 | 11,299 | -0.81(-3.79%) |
May 07, 2014 | 21.20 | 22.00 | 21.20 | 21.39 | 48,128 | +0.19(+0.90%) |
May 06, 2014 | 21.05 | 21.37 | 21.00 | 21.20 | 6,117 | -0.17(-0.80%) |
May 05, 2014 | 21.87 | 21.87 | 21.37 | 21.37 | 3,723 | -0.51(-2.33%) |
May 02, 2014 | 22.26 | 22.26 | 21.75 | 21.88 | 13,002 | +0.59(+2.77%) |
May 01, 2014 | 21.63 | 21.63 | 21.29 | 21.29 | 15,732 | -0.31(-1.44%) |
Apr 30, 2014 | 21.15 | 21.68 | 21.15 | 21.60 | 25,270 | -0.06(-0.28%) |
Apr 29, 2014 | 22.08 | 22.10 | 21.00 | 21.66 | 9,510 | -0.37(-1.68%) |
Apr 28, 2014 | 22.60 | 22.60 | 21.94 | 22.03 | 10,145 | -0.57(-2.52%) |
Apr 25, 2014 | 23.05 | 23.11 | 22.20 | 22.60 | 25,155 | -0.55(-2.38%) |
Apr 24, 2014 | 21.62 | 23.28 | 21.62 | 23.15 | 51,703 | +1.60(+7.42%) |
Apr 23, 2014 | 21.60 | 21.60 | 21.49 | 21.55 | 13,117 | +0.01(+0.05%) |
Apr 22, 2014 | 21.52 | 21.58 | 21.47 | 21.54 | 28,747 | -0.04(-0.19%) |
Apr 21, 2014 | 21.50 | 21.76 | 21.32 | 21.58 | 9,667 | +0.47(+2.23%) |
Apr 17, 2014 | 21.11 | 21.11 | 21.11 | 0 | +0.66(+3.23%) | |
Apr 16, 2014 | 20.18 | 20.45 | 20.18 | 20.45 | 19,476 | +0.25(+1.24%) |
Apr 15, 2014 | 20.05 | 20.32 | 20.05 | 20.20 | 12,632 | +0.10(+0.50%) |
Apr 14, 2014 | 20.50 | 20.52 | 20.10 | 20.10 | 21,022 | -0.40(-1.95%) |
Apr 11, 2014 | 20.65 | 20.72 | 20.50 | 20.50 | 10,272 | -0.19(-0.92%) |
Apr 10, 2014 | 20.99 | 20.99 | 20.69 | 20.69 | 11,855 | -0.28(-1.34%) |
Apr 09, 2014 | 20.58 | 21.00 | 20.58 | 20.97 | 10,747 | +0.25(+1.21%) |
Apr 08, 2014 | 20.55 | 20.72 | 20.47 | 20.72 | 2,193 | +0.24(+1.17%) |
Apr 07, 2014 | 20.44 | 20.73 | 20.38 | 20.48 | 12,045 | +0.12(+0.59%) |
Apr 04, 2014 | 20.76 | 21.00 | 20.36 | 20.36 | 9,054 | +0.17(+0.84%) |
Apr 03, 2014 | 20.49 | 20.81 | 19.72 | 20.19 | 13,149 | -0.29(-1.42%) |
Apr 02, 2014 | 19.89 | 20.56 | 19.63 | 20.48 | 12,202 | +0.53(+2.66%) |
Apr 01, 2014 | 19.44 | 20.01 | 19.44 | 19.95 | 20,163 | +0.65(+3.37%) |
Mar 31, 2014 | 19.10 | 19.32 | 18.85 | 19.30 | 251,888 | -0.10(-0.52%) |
Mar 28, 2014 | 19.64 | 19.68 | 19.27 | 19.40 | 37,062 | -0.24(-1.22%) |
Mar 27, 2014 | 20.14 | 20.14 | 19.45 | 19.64 | 71,622 | -0.58(-2.87%) |
Mar 26, 2014 | 20.95 | 20.95 | 20.02 | 20.22 | 14,350 | -0.79(-3.76%) |
Mar 25, 2014 | 21.11 | 21.11 | 20.90 | 21.01 | 8,507 | +0.01(+0.05%) |
Mar 24, 2014 | 20.50 | 21.01 | 20.45 | 21.00 | 16,490 | +0.54(+2.64%) |
Mar 21, 2014 | 20.50 | 20.54 | 20.46 | 20.46 | 31,315 | -0.04(-0.20%) |
Mar 20, 2014 | 20.45 | 20.50 | 20.28 | 20.50 | 6,740 | +0.00(+0.00%) |
Mar 19, 2014 | 20.32 | 20.75 | 20.30 | 20.50 | 26,697 | +0.30(+1.49%) |
Mar 18, 2014 | 20.87 | 20.87 | 20.19 | 20.20 | 13,682 | -0.73(-3.49%) |
Mar 17, 2014 | 21.37 | 21.40 | 20.80 | 20.93 | 104,369 | -0.45(-2.10%) |
Mar 14, 2014 | 21.07 | 21.38 | 21.05 | 21.38 | 21,657 | +0.18(+0.85%) |
Mar 13, 2014 | 20.85 | 21.37 | 20.85 | 21.20 | 36,944 | +0.41(+1.97%) |
Mar 12, 2014 | 20.75 | 20.91 | 20.75 | 20.79 | 4,740 | -0.07(-0.34%) |
Mar 11, 2014 | 20.99 | 21.10 | 20.65 | 20.86 | 63,481 | +0.50(+2.46%) |
Mar 10, 2014 | 20.77 | 21.03 | 19.95 | 20.36 | 21,749 | -0.49(-2.35%) |
Mar 07, 2014 | 20.90 | 20.90 | 20.53 | 20.85 | 6,223 | -0.05(-0.24%) |
Mar 06, 2014 | 21.31 | 21.31 | 20.84 | 20.90 | 20,147 | -0.41(-1.92%) |
Mar 05, 2014 | 21.81 | 21.95 | 21.26 | 21.31 | 9,210 | -0.49(-2.25%) |
Mar 04, 2014 | 21.57 | 21.91 | 21.54 | 21.80 | 25,447 | +0.32(+1.49%) |