Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.60 | 20.62 | 20.47 | 20.51 | 1,379,128 | -0.09(-0.43%) |
May 29, 2014 | 20.83 | 20.90 | 20.50 | 20.60 | 1,254,445 | -0.15(-0.71%) |
May 28, 2014 | 20.87 | 20.88 | 20.67 | 20.75 | 1,543,781 | -0.08(-0.40%) |
May 27, 2014 | 20.89 | 20.99 | 20.75 | 20.83 | 849,633 | +0.04(+0.20%) |
May 23, 2014 | 20.78 | 20.79 | 20.79 | 20.79 | 727,321 | -0.04(-0.20%) |
May 22, 2014 | 20.82 | 20.87 | 20.67 | 20.83 | 424,145 | -0.05(-0.26%) |
May 21, 2014 | 20.52 | 20.90 | 20.52 | 20.88 | 1,109,819 | +0.38(+1.85%) |
May 20, 2014 | 20.91 | 21.01 | 20.49 | 20.50 | 1,388,358 | -0.12(-0.59%) |
May 19, 2014 | 20.59 | 20.66 | 20.55 | 20.62 | 810,386 | -0.03(-0.14%) |
May 16, 2014 | 20.63 | 20.69 | 20.43 | 20.65 | 762,435 | -0.02(-0.08%) |
May 15, 2014 | 20.93 | 21.01 | 20.59 | 20.67 | 1,067,047 | -0.26(-1.24%) |
May 14, 2014 | 20.83 | 20.96 | 20.81 | 20.93 | 1,337,738 | +0.11(+0.53%) |
May 13, 2014 | 20.78 | 20.87 | 20.71 | 20.82 | 1,007,629 | +0.05(+0.22%) |
May 12, 2014 | 20.65 | 20.80 | 20.53 | 20.77 | 1,402,030 | +0.25(+1.21%) |
May 09, 2014 | 20.38 | 20.59 | 20.38 | 20.53 | 1,562,252 | +0.05(+0.25%) |
May 08, 2014 | 20.47 | 20.52 | 20.42 | 20.47 | 924,371 | +0.02(+0.08%) |
May 07, 2014 | 20.38 | 20.50 | 20.31 | 20.46 | 1,894,803 | +0.07(+0.34%) |
May 06, 2014 | 20.42 | 20.45 | 20.28 | 20.39 | 1,887,356 | +0.05(+0.26%) |
May 05, 2014 | 20.53 | 20.53 | 20.27 | 20.34 | 1,687,397 | -0.25(-1.20%) |
May 02, 2014 | 20.62 | 20.73 | 20.54 | 20.58 | 1,204,450 | -0.06(-0.31%) |
May 01, 2014 | 20.86 | 21.00 | 20.58 | 20.65 | 1,723,177 | -0.21(-1.02%) |
Apr 30, 2014 | 20.27 | 21.08 | 20.21 | 20.86 | 2,374,623 | +0.78(+3.88%) |
Apr 29, 2014 | 20.09 | 20.28 | 20.05 | 20.08 | 2,238,135 | +0.10(+0.52%) |
Apr 28, 2014 | 19.96 | 20.09 | 19.83 | 19.98 | 1,261,556 | +0.03(+0.17%) |
Apr 25, 2014 | 19.71 | 20.01 | 19.66 | 19.94 | 905,535 | +0.10(+0.52%) |
Apr 24, 2014 | 19.91 | 19.91 | 19.71 | 19.84 | 740,869 | +0.00(+0.00%) |
Apr 23, 2014 | 19.98 | 19.99 | 19.84 | 19.84 | 922,921 | -0.16(-0.81%) |
Apr 22, 2014 | 20.16 | 20.17 | 19.97 | 20.00 | 1,008,077 | -0.07(-0.37%) |
Apr 21, 2014 | 20.06 | 20.15 | 20.01 | 20.08 | 580,815 | +0.00(+0.00%) |
Apr 17, 2014 | 20.07 | 20.08 | 20.08 | 20.08 | 868,224 | +0.05(+0.26%) |
Apr 16, 2014 | 19.87 | 20.06 | 19.86 | 20.02 | 1,647,562 | +0.24(+1.19%) |
Apr 15, 2014 | 19.67 | 19.83 | 19.62 | 19.79 | 1,334,920 | +0.05(+0.26%) |
Apr 14, 2014 | 19.69 | 19.81 | 19.58 | 19.74 | 1,425,149 | +0.18(+0.94%) |
Apr 11, 2014 | 19.87 | 19.95 | 19.52 | 19.55 | 1,583,358 | -0.44(-2.19%) |
Apr 10, 2014 | 20.18 | 20.31 | 19.99 | 19.99 | 1,605,608 | -0.24(-1.20%) |
Apr 09, 2014 | 20.26 | 20.28 | 20.02 | 20.23 | 1,270,525 | +0.00(+0.00%) |
Apr 08, 2014 | 20.23 | 20.27 | 20.12 | 20.23 | 1,010,989 | +0.09(+0.43%) |
Apr 07, 2014 | 20.16 | 20.26 | 20.11 | 20.15 | 2,038,766 | -0.12(-0.57%) |
Apr 04, 2014 | 20.35 | 20.36 | 20.22 | 20.26 | 2,127,786 | +0.05(+0.26%) |
Apr 03, 2014 | 20.16 | 20.35 | 20.13 | 20.21 | 2,233,312 | +0.07(+0.37%) |
Apr 02, 2014 | 20.00 | 20.16 | 19.93 | 20.13 | 1,432,669 | +0.13(+0.63%) |
Apr 01, 2014 | 19.73 | 20.01 | 19.69 | 20.01 | 1,113,790 | +0.29(+1.46%) |
Mar 31, 2014 | 19.74 | 19.82 | 19.69 | 19.72 | 937,717 | +0.08(+0.41%) |
Mar 28, 2014 | 19.63 | 19.78 | 19.59 | 19.64 | 775,567 | +0.03(+0.15%) |
Mar 27, 2014 | 19.63 | 19.69 | 19.47 | 19.61 | 880,006 | -0.04(-0.21%) |
Mar 26, 2014 | 19.82 | 19.85 | 19.62 | 19.65 | 1,071,324 | -0.09(-0.44%) |
Mar 25, 2014 | 19.78 | 19.85 | 19.67 | 19.74 | 1,617,764 | +0.03(+0.15%) |
Mar 24, 2014 | 19.71 | 19.85 | 19.66 | 19.71 | 1,436,032 | -0.07(-0.38%) |
Mar 21, 2014 | 19.51 | 19.83 | 19.42 | 19.78 | 1,909,096 | +0.35(+1.81%) |
Mar 20, 2014 | 19.60 | 19.70 | 19.40 | 19.43 | 2,459,307 | -0.18(-0.91%) |
Mar 19, 2014 | 19.56 | 19.77 | 19.48 | 19.61 | 1,688,797 | -0.01(-0.06%) |
Mar 18, 2014 | 19.49 | 19.77 | 19.43 | 19.62 | 1,450,904 | +0.13(+0.65%) |
Mar 17, 2014 | 19.34 | 19.58 | 19.34 | 19.49 | 1,360,609 | +0.22(+1.14%) |
Mar 14, 2014 | 19.32 | 19.46 | 19.15 | 19.27 | 1,178,024 | -0.09(-0.45%) |
Mar 13, 2014 | 19.46 | 19.55 | 19.29 | 19.36 | 1,289,485 | -0.07(-0.39%) |
Mar 12, 2014 | 19.42 | 19.51 | 19.31 | 19.44 | 1,340,047 | -0.16(-0.79%) |
Mar 11, 2014 | 19.67 | 19.78 | 19.55 | 19.59 | 1,029,628 | -0.10(-0.53%) |
Mar 10, 2014 | 19.62 | 19.77 | 19.62 | 19.70 | 777,700 | -0.01(-0.03%) |
Mar 07, 2014 | 19.83 | 19.85 | 19.64 | 19.70 | 1,112,543 | -0.16(-0.78%) |
Mar 06, 2014 | 19.89 | 19.94 | 19.79 | 19.86 | 1,108,949 | +0.03(+0.15%) |
Mar 05, 2014 | 19.70 | 19.85 | 19.62 | 19.83 | 968,765 | +0.14(+0.70%) |
Mar 04, 2014 | 19.64 | 19.79 | 19.63 | 19.69 | 1,517,790 | +0.11(+0.56%) |