Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.64 | 20.78 | 20.47 | 20.51 | 278,644 | -0.07(-0.35%) |
May 29, 2014 | 20.85 | 20.85 | 20.53 | 20.58 | 219,373 | -0.20(-0.95%) |
May 28, 2014 | 20.93 | 20.96 | 20.48 | 20.78 | 281,279 | -0.22(-1.07%) |
May 27, 2014 | 20.44 | 21.09 | 20.42 | 21.00 | 611,351 | +0.64(+3.12%) |
May 23, 2014 | 20.14 | 20.37 | 20.37 | 20.37 | 401,475 | +0.20(+0.98%) |
May 22, 2014 | 19.83 | 20.21 | 19.81 | 20.17 | 200,166 | +0.31(+1.58%) |
May 21, 2014 | 19.85 | 19.99 | 19.41 | 19.86 | 694,893 | +0.20(+1.00%) |
May 20, 2014 | 20.04 | 20.04 | 19.44 | 19.66 | 420,621 | -0.46(-2.27%) |
May 19, 2014 | 19.42 | 20.14 | 19.34 | 20.12 | 295,285 | +0.61(+3.13%) |
May 16, 2014 | 19.35 | 19.51 | 19.09 | 19.51 | 353,303 | +0.13(+0.65%) |
May 15, 2014 | 19.41 | 19.60 | 18.61 | 19.38 | 953,732 | -0.14(-0.73%) |
May 14, 2014 | 20.37 | 20.37 | 19.50 | 19.52 | 523,315 | -0.86(-4.22%) |
May 13, 2014 | 20.72 | 20.82 | 20.38 | 20.39 | 241,935 | -0.37(-1.77%) |
May 12, 2014 | 20.50 | 20.84 | 20.36 | 20.75 | 341,907 | +0.39(+1.94%) |
May 09, 2014 | 20.04 | 20.42 | 19.96 | 20.36 | 278,481 | +0.22(+1.11%) |
May 08, 2014 | 20.45 | 20.62 | 20.08 | 20.13 | 376,749 | -0.25(-1.23%) |
May 07, 2014 | 20.18 | 20.42 | 19.78 | 20.39 | 535,686 | +0.22(+1.07%) |
May 06, 2014 | 20.56 | 20.73 | 20.03 | 20.17 | 306,632 | -0.48(-2.34%) |
May 05, 2014 | 20.69 | 20.84 | 20.31 | 20.65 | 439,070 | -0.22(-1.03%) |
May 02, 2014 | 20.72 | 21.16 | 20.67 | 20.87 | 585,139 | +0.22(+1.04%) |
May 01, 2014 | 20.64 | 20.86 | 20.18 | 20.65 | 761,730 | -0.03(-0.13%) |
Apr 30, 2014 | 20.26 | 20.71 | 20.01 | 20.68 | 490,330 | +0.35(+1.72%) |
Apr 29, 2014 | 20.76 | 20.97 | 20.31 | 20.33 | 303,351 | -0.27(-1.31%) |
Apr 28, 2014 | 20.85 | 21.16 | 20.21 | 20.60 | 560,116 | +0.09(+0.44%) |
Apr 25, 2014 | 20.89 | 20.97 | 20.36 | 20.51 | 437,295 | -0.46(-2.18%) |
Apr 24, 2014 | 21.72 | 21.72 | 20.93 | 20.97 | 362,939 | -0.56(-2.58%) |
Apr 23, 2014 | 21.26 | 21.56 | 21.13 | 21.52 | 470,113 | +0.32(+1.52%) |
Apr 22, 2014 | 20.82 | 21.63 | 20.63 | 21.20 | 725,003 | +0.41(+1.98%) |
Apr 21, 2014 | 20.99 | 21.18 | 20.51 | 20.79 | 764,594 | -0.28(-1.32%) |
Apr 17, 2014 | 20.70 | 21.07 | 21.07 | 21.07 | 476,327 | +0.37(+1.78%) |
Apr 16, 2014 | 20.71 | 20.82 | 20.41 | 20.70 | 248,008 | +0.08(+0.39%) |
Apr 15, 2014 | 20.62 | 20.84 | 20.22 | 20.62 | 382,764 | +0.07(+0.35%) |
Apr 14, 2014 | 20.65 | 20.82 | 20.19 | 20.55 | 428,947 | +0.21(+1.01%) |
Apr 11, 2014 | 20.30 | 20.81 | 20.10 | 20.34 | 469,379 | -0.22(-1.05%) |
Apr 10, 2014 | 21.43 | 21.44 | 20.38 | 20.56 | 878,895 | -0.96(-4.46%) |
Apr 09, 2014 | 21.70 | 21.80 | 21.45 | 21.51 | 385,187 | -0.16(-0.74%) |
Apr 08, 2014 | 21.96 | 22.28 | 21.65 | 21.68 | 300,416 | -0.28(-1.27%) |
Apr 07, 2014 | 22.12 | 22.26 | 21.51 | 21.95 | 337,263 | -0.30(-1.33%) |
Apr 04, 2014 | 23.06 | 23.08 | 22.03 | 22.25 | 469,511 | -0.74(-3.20%) |
Apr 03, 2014 | 22.66 | 23.04 | 22.33 | 22.98 | 329,036 | +0.38(+1.67%) |
Apr 02, 2014 | 22.64 | 22.78 | 22.38 | 22.61 | 174,022 | -0.04(-0.20%) |
Apr 01, 2014 | 22.06 | 22.76 | 21.70 | 22.65 | 347,329 | +0.60(+2.72%) |
Mar 31, 2014 | 21.86 | 22.08 | 21.79 | 22.05 | 403,959 | +0.39(+1.82%) |
Mar 28, 2014 | 21.73 | 22.05 | 21.58 | 21.66 | 364,056 | -0.01(-0.04%) |
Mar 27, 2014 | 21.98 | 22.11 | 21.61 | 21.67 | 417,797 | -0.36(-1.63%) |
Mar 26, 2014 | 22.66 | 22.75 | 22.03 | 22.03 | 422,758 | -0.47(-2.07%) |
Mar 25, 2014 | 22.68 | 22.81 | 22.23 | 22.49 | 306,636 | -0.07(-0.32%) |
Mar 24, 2014 | 22.19 | 22.62 | 22.06 | 22.56 | 634,605 | +0.54(+2.44%) |
Mar 21, 2014 | 22.43 | 23.06 | 21.98 | 22.03 | 1,020,943 | -0.28(-1.25%) |
Mar 20, 2014 | 21.52 | 22.32 | 21.52 | 22.30 | 448,092 | +0.74(+3.45%) |
Mar 19, 2014 | 21.25 | 21.74 | 21.07 | 21.56 | 295,130 | +0.30(+1.39%) |
Mar 18, 2014 | 20.90 | 21.34 | 20.82 | 21.26 | 534,982 | +0.34(+1.63%) |
Mar 17, 2014 | 21.16 | 21.34 | 20.84 | 20.92 | 335,907 | -0.11(-0.51%) |
Mar 14, 2014 | 20.71 | 21.16 | 20.71 | 21.03 | 265,939 | +0.18(+0.86%) |
Mar 13, 2014 | 21.17 | 21.24 | 20.66 | 20.85 | 208,169 | -0.20(-0.94%) |
Mar 12, 2014 | 20.95 | 21.15 | 20.67 | 21.05 | 257,652 | -0.01(-0.04%) |
Mar 11, 2014 | 21.22 | 21.22 | 20.88 | 21.06 | 284,040 | -0.18(-0.84%) |
Mar 10, 2014 | 21.13 | 21.29 | 20.96 | 21.24 | 182,185 | +0.04(+0.17%) |
Mar 07, 2014 | 21.34 | 21.49 | 21.00 | 21.20 | 315,666 | +0.04(+0.17%) |
Mar 06, 2014 | 21.15 | 21.38 | 21.09 | 21.16 | 375,907 | +0.03(+0.13%) |
Mar 05, 2014 | 21.24 | 21.29 | 20.91 | 21.14 | 314,160 | -0.12(-0.55%) |
Mar 04, 2014 | 20.86 | 21.41 | 20.82 | 21.25 | 676,979 | +0.70(+3.40%) |