Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.76 | 20.90 | 20.59 | 20.63 | 277,032 | -0.07(-0.35%) |
May 29, 2014 | 20.97 | 20.97 | 20.65 | 20.70 | 218,104 | -0.20(-0.95%) |
May 28, 2014 | 21.05 | 21.08 | 20.60 | 20.90 | 279,652 | -0.23(-1.07%) |
May 27, 2014 | 20.56 | 21.22 | 20.54 | 21.13 | 607,814 | +0.64(+3.13%) |
May 23, 2014 | 20.26 | 20.49 | 20.49 | 20.49 | 399,153 | +0.20(+0.98%) |
May 22, 2014 | 19.94 | 20.33 | 19.93 | 20.29 | 199,008 | +0.32(+1.58%) |
May 21, 2014 | 19.96 | 20.11 | 19.52 | 19.97 | 690,873 | +0.20(+1.00%) |
May 20, 2014 | 20.15 | 20.15 | 19.56 | 19.77 | 418,188 | -0.46(-2.27%) |
May 19, 2014 | 19.53 | 20.26 | 19.45 | 20.23 | 293,576 | +0.61(+3.12%) |
May 16, 2014 | 19.46 | 19.62 | 19.20 | 19.62 | 351,259 | +0.13(+0.65%) |
May 15, 2014 | 19.52 | 19.71 | 18.72 | 19.49 | 948,215 | -0.14(-0.73%) |
May 14, 2014 | 20.49 | 20.49 | 19.61 | 19.64 | 520,288 | -0.87(-4.22%) |
May 13, 2014 | 20.84 | 20.94 | 20.49 | 20.50 | 240,535 | -0.37(-1.77%) |
May 12, 2014 | 20.62 | 20.96 | 20.48 | 20.87 | 339,929 | +0.40(+1.94%) |
May 09, 2014 | 20.16 | 20.54 | 20.08 | 20.48 | 276,871 | +0.23(+1.11%) |
May 08, 2014 | 20.57 | 20.74 | 20.20 | 20.25 | 374,569 | -0.25(-1.23%) |
May 07, 2014 | 20.30 | 20.54 | 19.90 | 20.50 | 532,587 | +0.22(+1.07%) |
May 06, 2014 | 20.68 | 20.86 | 20.14 | 20.29 | 304,858 | -0.49(-2.34%) |
May 05, 2014 | 20.81 | 20.96 | 20.43 | 20.77 | 436,530 | -0.22(-1.03%) |
May 02, 2014 | 20.84 | 21.28 | 20.79 | 20.99 | 581,754 | +0.22(+1.04%) |
May 01, 2014 | 20.76 | 20.98 | 20.30 | 20.77 | 757,323 | -0.03(-0.13%) |
Apr 30, 2014 | 20.38 | 20.83 | 20.12 | 20.80 | 487,494 | +0.35(+1.72%) |
Apr 29, 2014 | 20.88 | 21.09 | 20.43 | 20.45 | 301,596 | -0.27(-1.31%) |
Apr 28, 2014 | 20.97 | 21.29 | 20.32 | 20.72 | 556,876 | +0.09(+0.44%) |
Apr 25, 2014 | 21.01 | 21.09 | 20.48 | 20.63 | 434,765 | -0.46(-2.18%) |
Apr 24, 2014 | 21.85 | 21.85 | 21.05 | 21.09 | 360,839 | -0.56(-2.58%) |
Apr 23, 2014 | 21.39 | 21.68 | 21.25 | 21.65 | 467,394 | +0.32(+1.52%) |
Apr 22, 2014 | 20.94 | 21.76 | 20.75 | 21.32 | 720,809 | +0.41(+1.98%) |
Apr 21, 2014 | 21.11 | 21.31 | 20.63 | 20.91 | 760,171 | -0.28(-1.32%) |
Apr 17, 2014 | 20.82 | 21.19 | 21.19 | 21.19 | 473,571 | +0.37(+1.78%) |
Apr 16, 2014 | 20.83 | 20.95 | 20.53 | 20.82 | 246,573 | +0.08(+0.39%) |
Apr 15, 2014 | 20.74 | 20.96 | 20.34 | 20.74 | 380,549 | +0.07(+0.35%) |
Apr 14, 2014 | 20.77 | 20.95 | 20.31 | 20.67 | 426,466 | +0.21(+1.01%) |
Apr 11, 2014 | 20.41 | 20.93 | 20.22 | 20.46 | 466,664 | -0.22(-1.05%) |
Apr 10, 2014 | 21.55 | 21.57 | 20.49 | 20.68 | 873,811 | -0.96(-4.46%) |
Apr 09, 2014 | 21.83 | 21.93 | 21.58 | 21.64 | 382,958 | -0.16(-0.74%) |
Apr 08, 2014 | 22.09 | 22.41 | 21.77 | 21.80 | 298,678 | -0.28(-1.27%) |
Apr 07, 2014 | 22.24 | 22.39 | 21.64 | 22.08 | 335,312 | -0.30(-1.33%) |
Apr 04, 2014 | 23.19 | 23.22 | 22.16 | 22.38 | 466,795 | -0.74(-3.20%) |
Apr 03, 2014 | 22.79 | 23.17 | 22.46 | 23.12 | 327,132 | +0.38(+1.67%) |
Apr 02, 2014 | 22.78 | 22.91 | 22.51 | 22.74 | 173,015 | -0.05(-0.20%) |
Apr 01, 2014 | 22.19 | 22.89 | 21.83 | 22.78 | 345,320 | +0.60(+2.72%) |
Mar 31, 2014 | 21.99 | 22.21 | 21.92 | 22.18 | 401,622 | +0.40(+1.82%) |
Mar 28, 2014 | 21.86 | 22.18 | 21.70 | 21.78 | 361,950 | -0.01(-0.04%) |
Mar 27, 2014 | 22.11 | 22.23 | 21.74 | 21.79 | 415,380 | -0.36(-1.63%) |
Mar 26, 2014 | 22.79 | 22.88 | 22.15 | 22.15 | 420,313 | -0.47(-2.07%) |
Mar 25, 2014 | 22.81 | 22.95 | 22.36 | 22.62 | 304,862 | -0.07(-0.32%) |
Mar 24, 2014 | 22.32 | 22.75 | 22.19 | 22.69 | 630,934 | +0.54(+2.44%) |
Mar 21, 2014 | 22.56 | 23.19 | 22.11 | 22.15 | 1,015,037 | -0.28(-1.25%) |
Mar 20, 2014 | 21.65 | 22.45 | 21.65 | 22.43 | 445,500 | +0.75(+3.45%) |
Mar 19, 2014 | 21.38 | 21.87 | 21.19 | 21.68 | 293,422 | +0.30(+1.39%) |
Mar 18, 2014 | 21.02 | 21.46 | 20.94 | 21.39 | 531,887 | +0.34(+1.63%) |
Mar 17, 2014 | 21.29 | 21.47 | 20.96 | 21.04 | 333,964 | -0.11(-0.51%) |
Mar 14, 2014 | 20.83 | 21.28 | 20.83 | 21.15 | 264,400 | +0.18(+0.86%) |
Mar 13, 2014 | 21.30 | 21.36 | 20.78 | 20.97 | 206,965 | -0.20(-0.94%) |
Mar 12, 2014 | 21.07 | 21.27 | 20.79 | 21.17 | 256,162 | -0.01(-0.04%) |
Mar 11, 2014 | 21.34 | 21.34 | 21.00 | 21.18 | 282,397 | -0.18(-0.84%) |
Mar 10, 2014 | 21.25 | 21.41 | 21.08 | 21.36 | 181,131 | +0.04(+0.17%) |
Mar 07, 2014 | 21.46 | 21.61 | 21.13 | 21.32 | 313,840 | +0.04(+0.17%) |
Mar 06, 2014 | 21.27 | 21.50 | 21.22 | 21.29 | 373,732 | +0.03(+0.13%) |
Mar 05, 2014 | 21.36 | 21.41 | 21.04 | 21.26 | 312,343 | -0.12(-0.55%) |
Mar 04, 2014 | 20.98 | 21.53 | 20.95 | 21.38 | 673,063 | +0.70(+3.40%) |