Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.99 | 23.14 | 22.98 | 23.00 | 2,717 | +0.00(+0.00%) |
May 29, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 166 | +0.40(+1.77%) |
May 28, 2014 | 22.55 | 22.65 | 22.55 | 22.60 | 1,193 | +0.10(+0.44%) |
May 27, 2014 | 22.75 | 22.75 | 22.50 | 22.50 | 2,505 | -0.04(-0.18%) |
May 23, 2014 | 22.55 | 22.54 | 22.54 | 22.54 | 700 | -0.54(-2.34%) |
May 22, 2014 | 23.08 | 23.08 | 23.08 | 23.08 | 123 | -0.12(-0.52%) |
May 21, 2014 | 22.60 | 23.30 | 22.60 | 23.20 | 13,802 | +0.60(+2.65%) |
May 20, 2014 | 22.61 | 22.61 | 22.59 | 22.60 | 1,156 | -0.01(-0.04%) |
May 19, 2014 | 22.45 | 22.80 | 22.45 | 22.61 | 2,913 | -0.24(-1.05%) |
May 15, 2014 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.11(+0.48%) |
May 14, 2014 | 22.88 | 22.88 | 22.70 | 22.74 | 1,924 | +0.04(+0.18%) |
May 13, 2014 | 22.70 | 22.70 | 22.69 | 22.70 | 1,581 | +0.00(+0.00%) |
May 12, 2014 | 22.70 | 22.90 | 22.70 | 22.70 | 730 | +0.00(+0.00%) |
May 09, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 87 | +0.00(+0.00%) |
May 08, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 187 | +0.00(+0.00%) |
May 07, 2014 | 22.70 | 22.72 | 22.70 | 22.70 | 900 | +0.05(+0.22%) |
May 06, 2014 | 22.65 | 22.65 | 22.65 | 22.65 | 646 | -0.05(-0.22%) |
May 05, 2014 | 22.49 | 22.80 | 22.49 | 22.70 | 1,694 | +0.02(+0.09%) |
May 02, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 844 | -0.02(-0.09%) |
May 01, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.00(+0.00%) |
Apr 30, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 220 | +0.00(+0.00%) |
Apr 29, 2014 | 22.61 | 22.70 | 22.58 | 22.70 | 5,400 | -0.02(-0.09%) |
Apr 28, 2014 | 22.70 | 22.72 | 22.70 | 22.72 | 451 | -0.21(-0.92%) |
Apr 25, 2014 | 22.93 | 22.93 | 22.93 | 22.93 | 10 | +0.00(+0.00%) |
Apr 22, 2014 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | +0.00(+0.00%) |
Apr 21, 2014 | 22.58 | 22.95 | 22.58 | 22.93 | 4,765 | +0.05(+0.22%) |
Apr 17, 2014 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | +0.00(+0.00%) |
Apr 16, 2014 | 22.90 | 22.92 | 22.85 | 22.88 | 1,552 | -0.02(-0.09%) |
Apr 15, 2014 | 22.67 | 22.90 | 22.67 | 22.90 | 4,774 | +0.25(+1.10%) |
Apr 14, 2014 | 22.58 | 22.66 | 22.58 | 22.65 | 1,150 | -0.00(-0.02%) |
Apr 11, 2014 | 22.68 | 22.71 | 22.65 | 22.65 | 1,482 | -0.45(-1.93%) |
Apr 10, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 20 | +0.00(+0.00%) |
Apr 09, 2014 | 22.53 | 23.10 | 22.53 | 23.10 | 2,281 | +0.50(+2.21%) |
Apr 08, 2014 | 22.80 | 22.90 | 22.60 | 22.60 | 2,080 | -0.06(-0.26%) |
Apr 07, 2014 | 22.50 | 22.66 | 22.50 | 22.66 | 4,799 | +0.15(+0.67%) |
Apr 04, 2014 | 22.51 | 23.00 | 22.06 | 22.51 | 2,400 | -0.44(-1.92%) |
Apr 03, 2014 | 23.03 | 23.42 | 22.55 | 22.95 | 5,122 | +0.17(+0.75%) |
Apr 02, 2014 | 22.62 | 23.00 | 22.54 | 22.78 | 3,447 | -0.08(-0.35%) |
Apr 01, 2014 | 23.00 | 23.44 | 22.83 | 22.86 | 26,846 | +0.11(+0.48%) |
Mar 31, 2014 | 22.50 | 22.75 | 22.50 | 22.75 | 1,422 | +0.00(+0.00%) |
Mar 28, 2014 | 22.95 | 23.00 | 22.50 | 22.75 | 5,997 | +0.15(+0.66%) |
Mar 27, 2014 | 22.60 | 22.66 | 22.50 | 22.60 | 1,354 | -0.48(-2.08%) |
Mar 26, 2014 | 23.00 | 23.20 | 22.97 | 23.08 | 1,768 | +0.48(+2.12%) |
Mar 25, 2014 | 22.51 | 22.60 | 22.51 | 22.60 | 1,951 | -0.23(-1.01%) |
Mar 24, 2014 | 22.57 | 22.94 | 22.57 | 22.83 | 5,199 | -0.32(-1.38%) |
Mar 21, 2014 | 22.51 | 23.15 | 22.51 | 23.15 | 1,672 | -0.35(-1.49%) |
Mar 20, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 84 | +0.00(+0.00%) |
Mar 19, 2014 | 23.96 | 24.00 | 23.50 | 23.50 | 64,616 | -0.09(-0.38%) |
Mar 18, 2014 | 23.62 | 23.62 | 23.18 | 23.59 | 6,181 | -0.01(-0.04%) |
Mar 17, 2014 | 23.00 | 23.62 | 22.55 | 23.60 | 11,435 | +0.75(+3.28%) |
Mar 14, 2014 | 22.95 | 22.95 | 22.85 | 22.85 | 4,986 | -0.07(-0.31%) |
Mar 13, 2014 | 22.90 | 22.93 | 22.85 | 22.92 | 1,128 | +0.02(+0.09%) |
Mar 12, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 186 | +0.05(+0.22%) |
Mar 11, 2014 | 22.85 | 22.85 | 22.85 | 22.85 | 36 | +0.00(+0.00%) |
Mar 10, 2014 | 23.30 | 23.30 | 22.75 | 22.85 | 16,372 | +0.02(+0.09%) |
Mar 07, 2014 | 22.61 | 22.90 | 22.61 | 22.83 | 1,059 | +0.38(+1.69%) |
Mar 06, 2014 | 22.49 | 22.49 | 22.45 | 22.45 | 1,170 | +0.08(+0.38%) |
Mar 05, 2014 | 22.05 | 22.43 | 22.05 | 22.37 | 1,743 | -0.20(-0.90%) |
Mar 04, 2014 | 22.57 | 22.57 | 22.57 | 22.57 | 393 | +0.57(+2.59%) |