Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.17 | 20.27 | 19.97 | 19.99 | 742,820 | -0.13(-0.65%) |
May 29, 2014 | 19.47 | 20.12 | 19.40 | 20.12 | 1,186,069 | +0.73(+3.76%) |
May 28, 2014 | 19.60 | 19.70 | 19.39 | 19.39 | 1,188,614 | -0.28(-1.42%) |
May 27, 2014 | 19.57 | 19.68 | 19.38 | 19.67 | 1,149,403 | +0.24(+1.24%) |
May 23, 2014 | 19.56 | 19.43 | 19.43 | 19.43 | 951,900 | -0.26(-1.32%) |
May 22, 2014 | 19.62 | 19.71 | 19.53 | 19.69 | 438,923 | +0.08(+0.41%) |
May 21, 2014 | 19.46 | 19.70 | 19.36 | 19.61 | 943,685 | +0.19(+0.98%) |
May 20, 2014 | 19.62 | 19.67 | 19.21 | 19.42 | 1,510,259 | -0.26(-1.32%) |
May 19, 2014 | 19.60 | 19.78 | 19.54 | 19.68 | 885,994 | -0.06(-0.30%) |
May 16, 2014 | 19.46 | 19.74 | 19.46 | 19.74 | 939,048 | +0.27(+1.39%) |
May 15, 2014 | 19.46 | 19.58 | 19.25 | 19.47 | 1,692,460 | -0.06(-0.31%) |
May 14, 2014 | 19.89 | 19.89 | 19.50 | 19.53 | 1,805,361 | -0.41(-2.06%) |
May 13, 2014 | 20.20 | 20.22 | 19.92 | 19.94 | 1,446,642 | -0.30(-1.48%) |
May 12, 2014 | 20.56 | 20.61 | 20.09 | 20.24 | 1,902,434 | -0.32(-1.56%) |
May 09, 2014 | 19.30 | 20.71 | 19.26 | 20.56 | 2,652,160 | +0.65(+3.26%) |
May 08, 2014 | 19.82 | 20.07 | 19.72 | 19.91 | 1,313,774 | +0.06(+0.30%) |
May 07, 2014 | 19.87 | 19.96 | 19.73 | 19.85 | 1,005,948 | +0.01(+0.05%) |
May 06, 2014 | 19.79 | 19.95 | 19.60 | 19.84 | 1,023,893 | -0.03(-0.15%) |
May 05, 2014 | 19.85 | 20.06 | 19.69 | 19.87 | 523,099 | -0.14(-0.70%) |
May 02, 2014 | 19.86 | 20.13 | 19.79 | 20.01 | 911,682 | +0.21(+1.06%) |
May 01, 2014 | 19.95 | 20.05 | 19.68 | 19.80 | 911,544 | -0.21(-1.05%) |
Apr 30, 2014 | 19.95 | 20.01 | 19.67 | 20.01 | 851,616 | +0.03(+0.15%) |
Apr 29, 2014 | 20.22 | 20.32 | 19.97 | 19.98 | 695,181 | -0.12(-0.60%) |
Apr 28, 2014 | 20.14 | 20.21 | 19.77 | 20.10 | 821,580 | -0.01(-0.05%) |
Apr 25, 2014 | 20.25 | 20.31 | 19.83 | 20.11 | 1,718,162 | -0.28(-1.37%) |
Apr 24, 2014 | 20.70 | 20.72 | 20.29 | 20.39 | 818,727 | -0.19(-0.92%) |
Apr 23, 2014 | 20.73 | 20.89 | 20.57 | 20.58 | 714,408 | -0.14(-0.68%) |
Apr 22, 2014 | 20.83 | 20.89 | 20.64 | 20.72 | 802,512 | -0.11(-0.53%) |
Apr 21, 2014 | 20.83 | 20.86 | 20.60 | 20.83 | 510,033 | +0.00(+0.00%) |
Apr 17, 2014 | 20.93 | 20.83 | 20.83 | 20.83 | 757,400 | -0.18(-0.86%) |
Apr 16, 2014 | 21.02 | 21.05 | 20.81 | 21.01 | 1,048,293 | +0.17(+0.82%) |
Apr 15, 2014 | 20.85 | 20.91 | 20.47 | 20.84 | 1,165,808 | -0.01(-0.05%) |
Apr 14, 2014 | 20.94 | 21.05 | 20.66 | 20.85 | 1,191,417 | +0.09(+0.43%) |
Apr 11, 2014 | 20.54 | 20.96 | 20.54 | 20.76 | 1,461,891 | -0.04(-0.19%) |
Apr 10, 2014 | 21.25 | 21.30 | 20.73 | 20.80 | 870,991 | -0.47(-2.21%) |
Apr 09, 2014 | 20.97 | 21.30 | 20.90 | 21.27 | 945,098 | +0.36(+1.72%) |
Apr 08, 2014 | 20.67 | 20.91 | 20.60 | 20.91 | 1,369,475 | +0.27(+1.31%) |
Apr 07, 2014 | 20.85 | 20.96 | 20.49 | 20.64 | 1,236,293 | -0.31(-1.48%) |
Apr 04, 2014 | 20.92 | 21.19 | 20.79 | 20.95 | 2,352,161 | +0.20(+0.96%) |
Apr 03, 2014 | 20.70 | 20.92 | 20.61 | 20.75 | 1,664,158 | +0.10(+0.48%) |
Apr 02, 2014 | 20.12 | 20.71 | 20.04 | 20.65 | 1,329,044 | +0.64(+3.20%) |
Apr 01, 2014 | 20.03 | 20.11 | 19.74 | 20.01 | 1,110,375 | -0.01(-0.05%) |
Mar 31, 2014 | 19.64 | 20.06 | 19.39 | 20.02 | 1,174,792 | +0.52(+2.67%) |
Mar 28, 2014 | 19.33 | 19.54 | 19.29 | 19.50 | 923,477 | +0.14(+0.72%) |
Mar 27, 2014 | 19.45 | 19.48 | 19.24 | 19.36 | 693,279 | -0.06(-0.31%) |
Mar 26, 2014 | 19.71 | 19.75 | 19.30 | 19.42 | 991,108 | -0.14(-0.72%) |
Mar 25, 2014 | 19.57 | 19.71 | 19.40 | 19.56 | 966,343 | +0.05(+0.26%) |
Mar 24, 2014 | 19.74 | 19.92 | 19.35 | 19.51 | 1,588,657 | -0.16(-0.81%) |
Mar 21, 2014 | 19.77 | 19.93 | 19.63 | 19.67 | 1,978,657 | -0.10(-0.51%) |
Mar 20, 2014 | 19.58 | 19.78 | 19.41 | 19.77 | 1,105,050 | +0.10(+0.51%) |
Mar 19, 2014 | 19.94 | 20.02 | 19.59 | 19.67 | 710,194 | -0.35(-1.75%) |
Mar 18, 2014 | 19.89 | 20.07 | 19.80 | 20.02 | 1,219,755 | +0.10(+0.50%) |
Mar 17, 2014 | 19.95 | 20.12 | 19.77 | 19.92 | 1,296,762 | +0.09(+0.45%) |
Mar 14, 2014 | 19.60 | 19.87 | 19.56 | 19.83 | 898,391 | +0.13(+0.66%) |
Mar 13, 2014 | 20.06 | 20.06 | 19.61 | 19.70 | 1,382,683 | -0.29(-1.45%) |
Mar 12, 2014 | 19.88 | 20.15 | 19.79 | 19.99 | 985,575 | +0.00(+0.00%) |
Mar 11, 2014 | 20.24 | 20.40 | 19.85 | 19.99 | 1,238,865 | -0.28(-1.38%) |
Mar 10, 2014 | 20.50 | 20.53 | 20.16 | 20.27 | 895,773 | -0.22(-1.07%) |
Mar 07, 2014 | 20.55 | 20.61 | 20.29 | 20.49 | 1,133,389 | +0.02(+0.10%) |
Mar 06, 2014 | 20.45 | 20.50 | 20.21 | 20.47 | 513,439 | +0.11(+0.54%) |
Mar 05, 2014 | 20.39 | 20.48 | 20.22 | 20.36 | 855,798 | -0.05(-0.24%) |
Mar 04, 2014 | 20.15 | 20.51 | 20.15 | 20.41 | 1,473,058 | +0.47(+2.36%) |