Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.90 | 24.01 | 23.90 | 23.95 | 4,700 | -0.03(-0.13%) |
May 29, 2014 | 23.10 | 24.29 | 23.10 | 23.98 | 3,813 | +1.22(+5.37%) |
May 28, 2014 | 23.00 | 23.07 | 22.74 | 22.76 | 9,300 | -0.33(-1.43%) |
May 27, 2014 | 23.27 | 23.27 | 22.88 | 23.09 | 3,100 | +0.23(+0.98%) |
May 23, 2014 | 22.86 | 22.86 | 22.86 | 0 | -0.06(-0.28%) | |
May 22, 2014 | 22.85 | 22.95 | 22.85 | 22.93 | 1,751 | +0.40(+1.77%) |
May 21, 2014 | 22.24 | 22.54 | 22.24 | 22.53 | 8,350 | +0.23(+1.03%) |
May 20, 2014 | 22.30 | 22.32 | 22.26 | 22.30 | 3,100 | -0.10(-0.45%) |
May 19, 2014 | 22.35 | 22.40 | 22.35 | 22.40 | 1,245 | -0.01(-0.04%) |
May 16, 2014 | 22.48 | 22.48 | 22.28 | 22.41 | 2,663 | -0.09(-0.40%) |
May 15, 2014 | 22.34 | 22.50 | 22.15 | 22.50 | 3,685 | -0.27(-1.21%) |
May 14, 2014 | 22.68 | 22.79 | 22.68 | 22.77 | 1,988 | +0.02(+0.11%) |
May 13, 2014 | 22.54 | 22.75 | 22.54 | 22.75 | 2,575 | +0.21(+0.93%) |
May 12, 2014 | 22.48 | 22.70 | 22.36 | 22.54 | 1,803 | +0.19(+0.85%) |
May 09, 2014 | 22.50 | 22.50 | 22.22 | 22.35 | 6,430 | -0.35(-1.54%) |
May 08, 2014 | 23.09 | 23.13 | 22.70 | 22.70 | 3,370 | -0.60(-2.58%) |
May 07, 2014 | 23.24 | 23.30 | 23.24 | 23.30 | 1,269 | +0.04(+0.18%) |
May 06, 2014 | 23.29 | 23.29 | 23.24 | 23.26 | 850 | +0.43(+1.87%) |
May 05, 2014 | 22.61 | 22.83 | 22.61 | 22.83 | 1,480 | +0.29(+1.29%) |
May 02, 2014 | 22.56 | 22.56 | 22.53 | 22.54 | 1,600 | -0.21(-0.92%) |
Apr 30, 2014 | 22.75 | 22.75 | 22.75 | 22.75 | 56 | -0.06(-0.26%) |
Apr 29, 2014 | 22.74 | 22.81 | 22.74 | 22.81 | 2,135 | +0.61(+2.76%) |
Apr 28, 2014 | 22.30 | 22.35 | 22.17 | 22.20 | 2,091 | -0.07(-0.32%) |
Apr 25, 2014 | 22.60 | 22.60 | 22.27 | 22.27 | 12,832 | -0.33(-1.46%) |
Apr 24, 2014 | 22.50 | 22.60 | 22.46 | 22.60 | 11,250 | +0.03(+0.13%) |
Apr 23, 2014 | 22.52 | 22.69 | 22.52 | 22.57 | 5,175 | +0.02(+0.10%) |
Apr 22, 2014 | 22.49 | 22.55 | 22.40 | 22.55 | 743 | -0.00(-0.01%) |
Apr 21, 2014 | 22.59 | 22.77 | 22.52 | 22.55 | 14,908 | -0.07(-0.31%) |
Apr 17, 2014 | 22.62 | 22.62 | 22.62 | 0 | +0.18(+0.79%) | |
Apr 16, 2014 | 22.53 | 22.53 | 22.44 | 22.44 | 2,649 | +0.18(+0.81%) |
Apr 15, 2014 | 21.89 | 22.26 | 21.89 | 22.26 | 6,713 | +0.54(+2.50%) |
Apr 14, 2014 | 21.47 | 21.74 | 21.47 | 21.72 | 2,519 | +0.27(+1.26%) |
Apr 11, 2014 | 21.24 | 21.45 | 21.18 | 21.45 | 0 | +0.11(+0.53%) |
Apr 10, 2014 | 21.41 | 21.42 | 21.27 | 21.34 | 1,545 | -0.08(-0.39%) |
Apr 09, 2014 | 21.50 | 21.50 | 21.42 | 21.42 | 2,885 | +0.05(+0.23%) |
Apr 08, 2014 | 21.23 | 21.37 | 21.23 | 21.37 | 1,233 | +0.11(+0.49%) |
Apr 07, 2014 | 21.25 | 21.30 | 21.25 | 21.27 | 982 | +0.05(+0.24%) |
Apr 04, 2014 | 21.17 | 21.32 | 21.17 | 21.21 | 2,047 | +0.13(+0.64%) |
Apr 03, 2014 | 21.12 | 21.12 | 21.08 | 21.08 | 1,000 | +0.00(+0.00%) |
Apr 02, 2014 | 20.86 | 21.08 | 20.86 | 21.08 | 898 | +0.18(+0.86%) |
Apr 01, 2014 | 21.06 | 21.06 | 20.88 | 20.90 | 1,296 | -0.14(-0.67%) |
Mar 31, 2014 | 21.22 | 21.22 | 20.90 | 21.04 | 6,510 | +0.04(+0.19%) |
Mar 28, 2014 | 21.04 | 21.04 | 20.98 | 21.00 | 0 | -0.15(-0.70%) |
Mar 27, 2014 | 21.11 | 21.15 | 20.94 | 21.15 | 6,135 | +0.04(+0.19%) |
Mar 26, 2014 | 20.81 | 21.11 | 20.81 | 21.11 | 3,988 | +0.20(+0.96%) |
Mar 25, 2014 | 20.60 | 20.91 | 20.59 | 20.91 | 2,325 | +0.37(+1.81%) |
Mar 24, 2014 | 20.66 | 20.66 | 20.54 | 20.54 | 4,553 | -0.03(-0.12%) |
Mar 21, 2014 | 20.55 | 20.56 | 20.55 | 20.56 | 341 | +0.12(+0.59%) |
Mar 20, 2014 | 20.37 | 20.44 | 20.25 | 20.44 | 1,614 | +0.08(+0.40%) |
Mar 19, 2014 | 20.39 | 20.45 | 20.36 | 20.36 | 2,916 | -0.18(-0.88%) |
Mar 18, 2014 | 20.53 | 20.60 | 20.41 | 20.54 | 4,069 | +0.09(+0.44%) |
Mar 17, 2014 | 20.44 | 20.52 | 20.41 | 20.45 | 1,373 | +0.15(+0.74%) |
Mar 14, 2014 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.08(+0.40%) |
Mar 13, 2014 | 20.04 | 20.22 | 20.04 | 20.22 | 619 | +0.31(+1.56%) |
Mar 12, 2014 | 20.01 | 20.06 | 19.91 | 19.91 | 4,959 | -0.43(-2.10%) |
Mar 11, 2014 | 20.38 | 20.54 | 20.32 | 20.34 | 2,750 | -0.13(-0.66%) |
Mar 10, 2014 | 20.55 | 20.76 | 20.47 | 20.47 | 2,875 | -0.08(-0.39%) |
Mar 07, 2014 | 20.62 | 20.62 | 20.47 | 20.55 | 0 | -0.09(-0.44%) |
Mar 06, 2014 | 20.66 | 20.77 | 20.55 | 20.64 | 12,850 | +0.04(+0.18%) |
Mar 05, 2014 | 20.66 | 20.66 | 20.60 | 20.60 | 550 | +0.08(+0.38%) |
Mar 04, 2014 | 20.38 | 20.52 | 20.30 | 20.52 | 4,067 | +0.11(+0.53%) |