Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.00 | 20.08 | 19.95 | 20.00 | 33,812 | +0.10(+0.50%) |
May 29, 2014 | 19.85 | 19.96 | 19.85 | 19.90 | 53,986 | +0.05(+0.25%) |
May 28, 2014 | 20.02 | 20.05 | 19.84 | 19.85 | 63,873 | -0.17(-0.85%) |
May 27, 2014 | 20.00 | 20.13 | 19.98 | 20.02 | 65,653 | -0.01(-0.05%) |
May 26, 2014 | 19.92 | 20.07 | 19.92 | 20.03 | 75,794 | +0.05(+0.25%) |
May 23, 2014 | 19.95 | 20.06 | 19.93 | 19.98 | 48,137 | -0.02(-0.10%) |
May 22, 2014 | 20.16 | 20.16 | 19.91 | 20.00 | 50,517 | +0.00(+0.00%) |
May 21, 2014 | 19.95 | 20.27 | 19.91 | 20.00 | 103,822 | -0.05(-0.25%) |
May 20, 2014 | 19.95 | 20.30 | 19.88 | 20.05 | 253,850 | +0.03(+0.15%) |
May 16, 2014 | 20.02 | 20.02 | 20.02 | 0 | +0.02(+0.10%) | |
May 15, 2014 | 20.26 | 20.33 | 20.00 | 20.00 | 164,986 | -0.31(-1.53%) |
May 14, 2014 | 20.24 | 20.60 | 20.21 | 20.31 | 114,996 | -0.13(-0.64%) |
May 13, 2014 | 20.65 | 20.67 | 20.27 | 20.44 | 128,935 | -0.21(-1.02%) |
May 12, 2014 | 20.81 | 20.85 | 20.60 | 20.65 | 44,521 | +0.05(+0.24%) |
May 09, 2014 | 20.85 | 21.22 | 20.55 | 20.60 | 60,267 | -0.38(-1.81%) |
May 08, 2014 | 21.43 | 21.43 | 20.91 | 20.98 | 57,300 | -0.35(-1.64%) |
May 07, 2014 | 20.72 | 21.38 | 20.72 | 21.33 | 134,274 | +0.51(+2.45%) |
May 06, 2014 | 20.38 | 20.82 | 20.38 | 20.82 | 77,954 | +0.37(+1.81%) |
May 05, 2014 | 20.37 | 20.59 | 20.37 | 20.45 | 63,986 | -0.06(-0.29%) |
May 02, 2014 | 20.56 | 20.60 | 20.46 | 20.51 | 95,637 | +0.08(+0.39%) |
May 01, 2014 | 20.40 | 20.55 | 20.32 | 20.43 | 275,492 | +0.13(+0.64%) |
Apr 30, 2014 | 20.25 | 20.35 | 20.02 | 20.30 | 122,224 | -0.06(-0.29%) |
Apr 29, 2014 | 20.41 | 20.50 | 20.31 | 20.36 | 86,378 | -0.14(-0.68%) |
Apr 28, 2014 | 20.70 | 20.73 | 20.26 | 20.50 | 254,122 | -0.25(-1.23%) |
Apr 25, 2014 | 20.75 | 20.88 | 20.66 | 20.75 | 293,334 | -0.05(-0.22%) |
Apr 24, 2014 | 20.80 | 20.84 | 20.67 | 20.80 | 85,142 | +0.00(+0.00%) |
Apr 23, 2014 | 20.90 | 20.94 | 20.74 | 20.80 | 0 | -0.11(-0.53%) |
Apr 22, 2014 | 20.91 | 21.00 | 20.81 | 20.91 | 127,647 | -0.07(-0.33%) |
Apr 21, 2014 | 21.09 | 21.13 | 20.94 | 20.98 | 74,168 | -0.17(-0.80%) |
Apr 17, 2014 | 21.15 | 21.15 | 21.15 | 0 | +0.28(+1.34%) | |
Apr 16, 2014 | 20.80 | 20.92 | 20.66 | 20.87 | 118,977 | +0.04(+0.19%) |
Apr 15, 2014 | 20.80 | 20.90 | 20.74 | 20.83 | 75,663 | +0.00(+0.00%) |
Apr 14, 2014 | 20.95 | 21.07 | 20.80 | 20.83 | 66,144 | -0.17(-0.81%) |
Apr 11, 2014 | 20.81 | 21.00 | 20.79 | 21.00 | 122,123 | +0.09(+0.43%) |
Apr 10, 2014 | 20.82 | 21.05 | 20.82 | 20.91 | 119,868 | +0.10(+0.48%) |
Apr 09, 2014 | 20.78 | 20.93 | 20.75 | 20.81 | 311,087 | -0.11(-0.53%) |
Apr 08, 2014 | 20.90 | 20.94 | 20.65 | 20.92 | 207,826 | -0.06(-0.29%) |
Apr 07, 2014 | 21.25 | 21.32 | 20.92 | 20.98 | 56,730 | -0.33(-1.55%) |
Apr 04, 2014 | 21.02 | 21.38 | 21.01 | 21.31 | 237,173 | +0.25(+1.19%) |
Apr 03, 2014 | 21.11 | 21.11 | 20.93 | 21.06 | 109,518 | -0.05(-0.24%) |
Apr 02, 2014 | 21.08 | 21.19 | 21.03 | 21.11 | 160,876 | +0.00(+0.00%) |
Apr 01, 2014 | 21.38 | 21.45 | 21.05 | 21.11 | 117,711 | -0.38(-1.77%) |
Mar 31, 2014 | 21.31 | 21.52 | 21.06 | 21.49 | 119,986 | +0.18(+0.84%) |
Mar 28, 2014 | 21.30 | 21.43 | 21.16 | 21.31 | 91,581 | +0.01(+0.05%) |
Mar 27, 2014 | 21.30 | 21.37 | 21.13 | 21.30 | 58,520 | -0.07(-0.33%) |
Mar 26, 2014 | 21.62 | 21.67 | 21.32 | 21.37 | 68,238 | -0.32(-1.48%) |
Mar 25, 2014 | 21.49 | 21.76 | 21.29 | 21.69 | 73,631 | +0.16(+0.74%) |
Mar 24, 2014 | 21.46 | 21.68 | 21.44 | 21.53 | 635,388 | +0.03(+0.14%) |
Mar 21, 2014 | 21.66 | 21.90 | 21.38 | 21.50 | 2,301,291 | -0.10(-0.46%) |
Mar 20, 2014 | 21.80 | 21.90 | 21.54 | 21.60 | 176,812 | -0.30(-1.37%) |
Mar 19, 2014 | 21.98 | 22.06 | 21.80 | 21.90 | 133,991 | -0.05(-0.23%) |
Mar 18, 2014 | 21.64 | 21.99 | 21.64 | 21.95 | 171,645 | +0.30(+1.39%) |
Mar 17, 2014 | 21.44 | 21.88 | 21.20 | 21.65 | 131,374 | +0.32(+1.50%) |
Mar 14, 2014 | 21.11 | 21.33 | 21.03 | 21.33 | 108,594 | +0.11(+0.52%) |
Mar 13, 2014 | 21.24 | 21.31 | 21.12 | 21.22 | 87,056 | -0.08(-0.38%) |
Mar 12, 2014 | 21.25 | 21.40 | 21.21 | 21.30 | 74,654 | -0.09(-0.42%) |
Mar 11, 2014 | 21.45 | 21.45 | 21.23 | 21.39 | 55,693 | +0.00(+0.00%) |
Mar 10, 2014 | 21.58 | 21.60 | 21.32 | 21.39 | 52,334 | -0.20(-0.93%) |
Mar 07, 2014 | 21.88 | 21.88 | 21.55 | 21.59 | 72,302 | -0.20(-0.92%) |
Mar 06, 2014 | 21.74 | 21.96 | 21.62 | 21.79 | 106,400 | -0.06(-0.27%) |
Mar 05, 2014 | 21.59 | 21.85 | 21.54 | 21.85 | 221,861 | +0.30(+1.39%) |
Mar 04, 2014 | 21.25 | 21.60 | 21.21 | 21.55 | 145,062 | +0.24(+1.13%) |