Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.63 | 20.79 | 20.43 | 20.53 | 1,484,464 | -0.43(-2.04%) |
May 29, 2014 | 21.28 | 21.39 | 20.94 | 20.96 | 1,503,917 | -0.26(-1.21%) |
May 28, 2014 | 21.15 | 21.30 | 21.03 | 21.22 | 1,714,390 | +0.10(+0.50%) |
May 27, 2014 | 21.49 | 21.55 | 21.05 | 21.11 | 1,353,447 | -0.25(-1.16%) |
May 23, 2014 | 21.55 | 21.36 | 21.36 | 21.36 | 999,723 | -0.35(-1.60%) |
May 22, 2014 | 21.62 | 21.81 | 21.45 | 21.71 | 775,179 | +0.32(+1.49%) |
May 21, 2014 | 21.50 | 21.61 | 21.35 | 21.39 | 1,041,566 | -0.09(-0.40%) |
May 20, 2014 | 21.86 | 22.03 | 21.22 | 21.47 | 2,120,746 | -0.46(-2.08%) |
May 19, 2014 | 22.27 | 22.29 | 21.84 | 21.93 | 1,624,424 | -0.49(-2.16%) |
May 16, 2014 | 22.45 | 22.52 | 22.26 | 22.41 | 1,040,091 | +0.14(+0.64%) |
May 15, 2014 | 22.33 | 22.38 | 22.12 | 22.27 | 937,246 | -0.20(-0.89%) |
May 14, 2014 | 22.40 | 22.61 | 22.32 | 22.47 | 1,199,580 | +0.10(+0.43%) |
May 13, 2014 | 22.39 | 22.59 | 22.29 | 22.38 | 1,502,451 | -0.15(-0.68%) |
May 12, 2014 | 22.31 | 22.53 | 22.30 | 22.53 | 1,229,838 | +0.22(+0.98%) |
May 09, 2014 | 22.19 | 22.34 | 21.95 | 22.31 | 1,282,693 | +0.19(+0.86%) |
May 08, 2014 | 22.16 | 22.38 | 22.07 | 22.12 | 944,379 | -0.15(-0.68%) |
May 07, 2014 | 22.05 | 22.28 | 21.88 | 22.27 | 1,075,380 | +0.15(+0.69%) |
May 06, 2014 | 21.87 | 22.17 | 21.81 | 22.12 | 999,213 | +0.34(+1.57%) |
May 05, 2014 | 21.59 | 22.06 | 21.52 | 21.78 | 1,356,211 | -0.06(-0.26%) |
May 02, 2014 | 21.49 | 21.83 | 21.21 | 21.83 | 1,624,058 | +0.26(+1.19%) |
May 01, 2014 | 21.53 | 21.66 | 21.35 | 21.58 | 990,166 | +0.08(+0.35%) |
Apr 30, 2014 | 21.32 | 21.52 | 21.11 | 21.50 | 1,652,576 | +0.18(+0.85%) |
Apr 29, 2014 | 21.22 | 21.75 | 21.18 | 21.32 | 2,269,554 | +0.41(+1.96%) |
Apr 28, 2014 | 20.64 | 20.97 | 20.51 | 20.91 | 1,677,192 | +0.19(+0.92%) |
Apr 25, 2014 | 20.66 | 20.78 | 20.44 | 20.72 | 1,549,240 | -0.20(-0.96%) |
Apr 24, 2014 | 20.84 | 20.92 | 20.47 | 20.92 | 1,345,874 | +0.06(+0.27%) |
Apr 23, 2014 | 20.72 | 20.88 | 20.51 | 20.86 | 1,193,953 | -0.04(-0.18%) |
Apr 22, 2014 | 20.98 | 21.17 | 20.80 | 20.90 | 1,257,089 | -0.10(-0.50%) |
Apr 21, 2014 | 20.88 | 21.17 | 20.75 | 21.01 | 1,030,976 | +0.07(+0.32%) |
Apr 17, 2014 | 20.75 | 20.94 | 20.94 | 20.94 | 1,083,602 | +0.14(+0.69%) |
Apr 16, 2014 | 20.49 | 20.85 | 20.48 | 20.80 | 1,756,955 | +0.29(+1.39%) |
Apr 15, 2014 | 20.83 | 20.84 | 20.08 | 20.51 | 2,473,549 | -0.63(-2.97%) |
Apr 14, 2014 | 20.83 | 21.16 | 20.65 | 21.14 | 3,026,766 | +0.26(+1.23%) |
Apr 11, 2014 | 20.27 | 21.04 | 20.25 | 20.88 | 2,425,515 | +0.33(+1.62%) |
Apr 10, 2014 | 20.60 | 20.81 | 20.43 | 20.55 | 2,392,977 | -0.01(-0.05%) |
Apr 09, 2014 | 20.07 | 20.74 | 19.99 | 20.56 | 2,378,717 | +0.31(+1.55%) |
Apr 08, 2014 | 20.19 | 20.45 | 19.86 | 20.25 | 3,502,829 | +0.31(+1.57%) |
Apr 07, 2014 | 19.64 | 20.05 | 19.53 | 19.93 | 1,839,159 | +0.42(+2.15%) |
Apr 04, 2014 | 19.65 | 19.90 | 19.46 | 19.51 | 1,506,875 | +0.27(+1.38%) |
Apr 03, 2014 | 19.46 | 19.46 | 19.13 | 19.25 | 1,358,993 | -0.18(-0.93%) |
Apr 02, 2014 | 19.03 | 19.46 | 19.03 | 19.43 | 1,240,344 | +0.36(+1.90%) |
Apr 01, 2014 | 19.07 | 19.26 | 18.97 | 19.07 | 1,746,846 | +0.06(+0.30%) |
Mar 31, 2014 | 18.97 | 19.14 | 18.82 | 19.01 | 1,746,007 | -0.05(-0.25%) |
Mar 28, 2014 | 19.40 | 19.86 | 19.01 | 19.06 | 1,769,478 | -0.43(-2.20%) |
Mar 27, 2014 | 18.73 | 19.50 | 18.68 | 19.48 | 2,234,726 | +1.12(+6.11%) |
Mar 26, 2014 | 18.32 | 18.59 | 18.28 | 18.36 | 1,310,705 | +0.13(+0.73%) |
Mar 25, 2014 | 18.06 | 18.23 | 17.99 | 18.23 | 1,608,663 | +0.18(+1.00%) |
Mar 24, 2014 | 18.07 | 18.09 | 17.90 | 18.05 | 1,234,203 | +0.10(+0.53%) |
Mar 21, 2014 | 17.79 | 18.21 | 17.79 | 17.95 | 2,499,120 | +0.05(+0.27%) |
Mar 20, 2014 | 17.70 | 18.03 | 17.57 | 17.90 | 1,302,627 | +0.16(+0.91%) |
Mar 19, 2014 | 17.95 | 18.08 | 17.70 | 17.74 | 1,517,052 | -0.30(-1.69%) |
Mar 18, 2014 | 17.71 | 18.09 | 17.71 | 18.05 | 2,015,465 | +0.27(+1.50%) |
Mar 17, 2014 | 17.77 | 17.90 | 17.70 | 17.78 | 888,994 | +0.03(+0.16%) |
Mar 14, 2014 | 17.42 | 17.87 | 17.38 | 17.75 | 1,431,037 | +0.29(+1.63%) |
Mar 13, 2014 | 17.80 | 17.81 | 17.33 | 17.47 | 2,263,416 | -0.18(-1.02%) |
Mar 12, 2014 | 17.46 | 17.68 | 17.41 | 17.65 | 1,064,292 | +0.03(+0.16%) |
Mar 11, 2014 | 17.87 | 17.95 | 17.51 | 17.62 | 963,807 | -0.10(-0.54%) |
Mar 10, 2014 | 17.77 | 17.77 | 17.55 | 17.71 | 1,719,475 | -0.09(-0.48%) |
Mar 07, 2014 | 18.00 | 18.18 | 17.71 | 17.80 | 1,677,000 | -0.29(-1.58%) |
Mar 06, 2014 | 18.39 | 18.44 | 18.05 | 18.09 | 1,785,104 | -0.31(-1.71%) |
Mar 05, 2014 | 17.51 | 18.49 | 17.35 | 18.40 | 3,782,349 | +0.93(+5.34%) |
Mar 04, 2014 | 17.33 | 17.55 | 17.21 | 17.47 | 1,599,017 | +0.36(+2.11%) |