Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.29 | 21.42 | 21.16 | 21.25 | 383,375 | -0.11(-0.51%) |
May 29, 2014 | 21.43 | 21.43 | 21.17 | 21.36 | 438,145 | -0.03(-0.16%) |
May 28, 2014 | 21.38 | 21.64 | 21.20 | 21.39 | 621,189 | +0.01(+0.04%) |
May 27, 2014 | 21.13 | 21.59 | 21.07 | 21.38 | 470,523 | +0.44(+2.09%) |
May 23, 2014 | 21.17 | 20.95 | 20.95 | 20.95 | 519,164 | +0.10(+0.48%) |
May 22, 2014 | 20.46 | 20.90 | 20.43 | 20.85 | 186,494 | +0.37(+1.81%) |
May 21, 2014 | 20.39 | 20.56 | 20.13 | 20.48 | 432,374 | +0.13(+0.62%) |
May 20, 2014 | 20.57 | 20.57 | 20.10 | 20.35 | 664,974 | -0.26(-1.24%) |
May 19, 2014 | 20.38 | 20.64 | 20.38 | 20.61 | 440,744 | +0.16(+0.76%) |
May 16, 2014 | 20.12 | 20.45 | 20.01 | 20.45 | 784,207 | +0.29(+1.42%) |
May 15, 2014 | 20.41 | 20.45 | 20.01 | 20.17 | 720,548 | -0.30(-1.48%) |
May 14, 2014 | 20.81 | 20.97 | 20.33 | 20.47 | 859,486 | -0.34(-1.66%) |
May 13, 2014 | 20.80 | 21.01 | 20.54 | 20.81 | 689,341 | -0.03(-0.12%) |
May 12, 2014 | 20.53 | 20.91 | 20.49 | 20.84 | 532,712 | +0.45(+2.23%) |
May 09, 2014 | 20.35 | 20.45 | 20.21 | 20.38 | 485,589 | -0.03(-0.12%) |
May 08, 2014 | 20.13 | 20.60 | 20.13 | 20.41 | 675,719 | +0.07(+0.33%) |
May 07, 2014 | 20.69 | 20.85 | 20.14 | 20.34 | 751,551 | -0.44(-2.10%) |
May 06, 2014 | 20.73 | 21.91 | 20.60 | 20.78 | 1,868,202 | +0.00(+0.00%) |
May 05, 2014 | 21.33 | 21.33 | 20.70 | 20.78 | 1,050,808 | -0.65(-3.02%) |
May 02, 2014 | 21.07 | 21.56 | 21.07 | 21.43 | 781,641 | +0.35(+1.68%) |
May 01, 2014 | 20.87 | 21.17 | 20.81 | 21.07 | 856,051 | +0.28(+1.33%) |
Apr 30, 2014 | 20.33 | 20.88 | 20.10 | 20.80 | 686,467 | +0.35(+1.73%) |
Apr 29, 2014 | 20.27 | 20.73 | 20.21 | 20.44 | 624,496 | +0.33(+1.63%) |
Apr 28, 2014 | 20.64 | 20.70 | 19.95 | 20.12 | 559,088 | -0.43(-2.09%) |
Apr 25, 2014 | 20.70 | 20.83 | 20.43 | 20.54 | 452,977 | -0.26(-1.25%) |
Apr 24, 2014 | 20.77 | 20.86 | 20.38 | 20.80 | 473,640 | +0.19(+0.90%) |
Apr 23, 2014 | 21.12 | 21.21 | 20.59 | 20.62 | 616,722 | -0.59(-2.77%) |
Apr 22, 2014 | 20.85 | 21.28 | 20.85 | 21.21 | 267,586 | +0.34(+1.65%) |
Apr 21, 2014 | 20.85 | 21.11 | 20.81 | 20.86 | 348,428 | -0.01(-0.04%) |
Apr 17, 2014 | 21.18 | 20.87 | 20.87 | 20.87 | 437,554 | -0.29(-1.35%) |
Apr 16, 2014 | 21.02 | 21.22 | 20.92 | 21.16 | 380,940 | +0.20(+0.96%) |
Apr 15, 2014 | 21.18 | 21.32 | 20.62 | 20.96 | 541,463 | -0.10(-0.48%) |
Apr 14, 2014 | 20.97 | 21.19 | 20.90 | 21.06 | 468,917 | +0.34(+1.62%) |
Apr 11, 2014 | 21.03 | 21.23 | 20.69 | 20.72 | 513,847 | -0.53(-2.49%) |
Apr 10, 2014 | 21.72 | 21.78 | 21.16 | 21.25 | 648,110 | -0.43(-1.98%) |
Apr 09, 2014 | 21.37 | 21.70 | 21.17 | 21.68 | 512,691 | +0.34(+1.58%) |
Apr 08, 2014 | 21.38 | 21.52 | 21.11 | 21.34 | 1,074,416 | -0.10(-0.47%) |
Apr 07, 2014 | 21.80 | 21.87 | 21.20 | 21.44 | 654,503 | -0.42(-1.92%) |
Apr 04, 2014 | 22.44 | 22.55 | 21.77 | 21.86 | 469,837 | -0.51(-2.29%) |
Apr 03, 2014 | 22.49 | 22.67 | 22.28 | 22.38 | 506,316 | -0.11(-0.49%) |
Apr 02, 2014 | 22.52 | 22.78 | 22.29 | 22.49 | 879,072 | +0.06(+0.26%) |
Apr 01, 2014 | 22.01 | 22.49 | 21.97 | 22.43 | 622,670 | +0.50(+2.30%) |
Mar 31, 2014 | 21.78 | 22.09 | 21.62 | 21.92 | 446,393 | +0.23(+1.05%) |
Mar 28, 2014 | 21.79 | 22.13 | 21.59 | 21.70 | 618,548 | -0.10(-0.46%) |
Mar 27, 2014 | 22.17 | 22.17 | 21.36 | 21.80 | 1,030,557 | -0.33(-1.48%) |
Mar 26, 2014 | 22.00 | 22.51 | 21.35 | 22.12 | 1,824,862 | +0.31(+1.43%) |
Mar 25, 2014 | 22.01 | 22.01 | 21.60 | 21.81 | 463,146 | -0.11(-0.50%) |
Mar 24, 2014 | 22.07 | 22.11 | 21.48 | 21.92 | 575,151 | -0.12(-0.53%) |
Mar 21, 2014 | 21.20 | 22.56 | 21.20 | 22.04 | 771,565 | -0.21(-0.94%) |
Mar 20, 2014 | 21.94 | 22.33 | 21.87 | 22.25 | 489,513 | +0.24(+1.11%) |
Mar 19, 2014 | 22.31 | 22.39 | 21.95 | 22.01 | 718,092 | -0.36(-1.62%) |
Mar 18, 2014 | 22.01 | 22.44 | 21.97 | 22.37 | 602,523 | +0.34(+1.57%) |
Mar 17, 2014 | 21.90 | 22.12 | 21.80 | 22.02 | 663,601 | +0.30(+1.39%) |
Mar 14, 2014 | 21.55 | 21.79 | 21.41 | 21.72 | 515,890 | +0.10(+0.46%) |
Mar 13, 2014 | 21.87 | 21.91 | 21.58 | 21.62 | 724,818 | -0.20(-0.92%) |
Mar 12, 2014 | 21.53 | 21.89 | 21.45 | 21.82 | 580,593 | +0.23(+1.05%) |
Mar 11, 2014 | 21.88 | 21.94 | 21.52 | 21.60 | 383,552 | -0.25(-1.15%) |
Mar 10, 2014 | 21.81 | 21.95 | 21.65 | 21.85 | 374,831 | +0.02(+0.08%) |
Mar 07, 2014 | 21.58 | 21.88 | 21.41 | 21.83 | 650,748 | +0.38(+1.75%) |
Mar 06, 2014 | 21.74 | 21.77 | 21.40 | 21.45 | 959,364 | -0.23(-1.04%) |
Mar 05, 2014 | 21.99 | 22.16 | 21.55 | 21.68 | 852,121 | -0.40(-1.82%) |
Mar 04, 2014 | 22.16 | 22.33 | 22.02 | 22.08 | 780,627 | +0.20(+0.92%) |