Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.75 | 20.75 | 19.95 | 20.45 | 152,964 | -0.42(-2.02%) |
May 29, 2014 | 21.03 | 21.05 | 20.69 | 20.87 | 125,125 | -0.16(-0.76%) |
May 28, 2014 | 20.85 | 21.12 | 20.41 | 21.03 | 73,683 | +0.10(+0.48%) |
May 27, 2014 | 20.42 | 21.12 | 20.41 | 20.93 | 153,009 | +0.60(+2.94%) |
May 23, 2014 | 19.92 | 20.33 | 20.33 | 20.33 | 36,343 | +0.25(+1.26%) |
May 22, 2014 | 19.79 | 20.08 | 19.79 | 20.08 | 14,564 | +0.24(+1.23%) |
May 21, 2014 | 19.85 | 20.06 | 19.70 | 19.84 | 45,551 | +0.03(+0.17%) |
May 20, 2014 | 19.91 | 19.95 | 19.68 | 19.80 | 72,423 | -0.29(-1.43%) |
May 19, 2014 | 19.70 | 20.17 | 19.62 | 20.09 | 59,567 | +0.42(+2.14%) |
May 16, 2014 | 19.15 | 19.73 | 19.01 | 19.67 | 82,475 | +0.44(+2.28%) |
May 15, 2014 | 19.20 | 19.31 | 18.61 | 19.23 | 67,964 | -0.01(-0.04%) |
May 14, 2014 | 19.56 | 19.56 | 19.06 | 19.24 | 63,125 | -0.27(-1.38%) |
May 13, 2014 | 19.47 | 19.63 | 19.36 | 19.51 | 61,165 | +0.07(+0.35%) |
May 12, 2014 | 19.08 | 19.64 | 18.86 | 19.44 | 118,959 | +0.44(+2.30%) |
May 09, 2014 | 18.98 | 19.30 | 18.62 | 19.00 | 143,476 | +0.03(+0.18%) |
May 08, 2014 | 19.15 | 19.32 | 18.70 | 18.97 | 75,147 | -0.07(-0.35%) |
May 07, 2014 | 19.63 | 19.77 | 18.80 | 19.04 | 167,602 | -0.69(-3.50%) |
May 06, 2014 | 20.59 | 20.77 | 19.63 | 19.73 | 215,064 | -1.09(-5.22%) |
May 05, 2014 | 20.66 | 20.88 | 20.48 | 20.81 | 115,945 | -0.03(-0.16%) |
May 02, 2014 | 20.74 | 21.04 | 20.74 | 20.85 | 62,959 | +0.13(+0.65%) |
May 01, 2014 | 20.63 | 20.82 | 20.27 | 20.71 | 215,997 | +0.01(+0.04%) |
Apr 30, 2014 | 20.74 | 21.09 | 20.42 | 20.70 | 232,902 | -0.08(-0.36%) |
Apr 29, 2014 | 21.04 | 21.20 | 20.57 | 20.78 | 1,158,727 | -1.73(-7.68%) |
Apr 28, 2014 | 23.41 | 23.53 | 22.51 | 22.51 | 75,736 | -0.90(-3.84%) |
Apr 25, 2014 | 24.01 | 24.14 | 23.10 | 23.41 | 26,635 | -0.58(-2.42%) |
Apr 24, 2014 | 24.10 | 24.24 | 23.82 | 23.99 | 10,246 | +0.04(+0.18%) |
Apr 23, 2014 | 24.29 | 24.53 | 23.42 | 23.94 | 26,912 | -0.47(-1.93%) |
Apr 22, 2014 | 24.10 | 24.56 | 24.05 | 24.41 | 16,257 | +0.44(+1.82%) |
Apr 21, 2014 | 24.31 | 24.31 | 23.53 | 23.98 | 9,547 | +0.13(+0.53%) |
Apr 17, 2014 | 23.75 | 23.85 | 23.85 | 23.85 | 19,057 | +0.04(+0.18%) |
Apr 16, 2014 | 23.73 | 24.05 | 23.63 | 23.81 | 9,049 | +0.31(+1.32%) |
Apr 15, 2014 | 23.45 | 23.61 | 22.92 | 23.50 | 22,606 | +0.06(+0.25%) |
Apr 14, 2014 | 23.73 | 23.73 | 23.09 | 23.44 | 37,696 | -0.09(-0.39%) |
Apr 11, 2014 | 23.39 | 23.78 | 23.27 | 23.53 | 19,788 | -0.11(-0.46%) |
Apr 10, 2014 | 24.06 | 24.06 | 23.26 | 23.64 | 44,737 | -0.53(-2.19%) |
Apr 09, 2014 | 24.06 | 24.24 | 23.81 | 24.17 | 14,128 | +0.28(+1.16%) |
Apr 08, 2014 | 23.72 | 24.24 | 23.55 | 23.89 | 43,408 | +0.09(+0.39%) |
Apr 07, 2014 | 23.86 | 24.10 | 23.54 | 23.80 | 45,147 | -0.09(-0.39%) |
Apr 04, 2014 | 24.53 | 24.76 | 23.58 | 23.89 | 55,109 | -0.52(-2.13%) |
Apr 03, 2014 | 24.18 | 24.51 | 24.00 | 24.41 | 47,334 | +0.25(+1.04%) |
Apr 02, 2014 | 24.31 | 24.52 | 24.03 | 24.16 | 32,538 | -0.17(-0.69%) |
Apr 01, 2014 | 24.12 | 24.47 | 23.98 | 24.33 | 46,684 | +0.07(+0.28%) |
Mar 31, 2014 | 23.85 | 24.45 | 23.71 | 24.26 | 63,160 | +0.63(+2.66%) |
Mar 28, 2014 | 23.93 | 24.26 | 23.52 | 23.63 | 27,919 | -0.32(-1.33%) |
Mar 27, 2014 | 23.84 | 23.96 | 23.67 | 23.95 | 27,534 | +0.07(+0.28%) |
Mar 26, 2014 | 24.69 | 24.69 | 23.87 | 23.89 | 50,165 | -0.61(-2.50%) |
Mar 25, 2014 | 24.49 | 24.73 | 23.99 | 24.50 | 73,495 | +0.09(+0.38%) |
Mar 24, 2014 | 24.52 | 24.75 | 24.10 | 24.41 | 68,029 | +0.02(+0.07%) |
Mar 21, 2014 | 24.41 | 24.59 | 24.39 | 24.39 | 35,308 | +0.00(+0.00%) |
Mar 20, 2014 | 24.26 | 24.47 | 24.17 | 24.39 | 38,260 | +0.02(+0.07%) |
Mar 19, 2014 | 24.26 | 24.50 | 24.26 | 24.37 | 29,249 | +0.04(+0.17%) |
Mar 18, 2014 | 24.44 | 24.50 | 24.21 | 24.33 | 47,038 | -0.07(-0.28%) |
Mar 17, 2014 | 23.99 | 24.63 | 23.90 | 24.40 | 52,797 | +0.41(+1.72%) |
Mar 14, 2014 | 23.76 | 24.20 | 23.52 | 23.99 | 298,628 | +0.16(+0.65%) |
Mar 13, 2014 | 23.70 | 24.25 | 23.52 | 23.83 | 48,138 | +0.13(+0.55%) |
Mar 12, 2014 | 23.23 | 23.75 | 23.09 | 23.70 | 21,983 | +0.40(+1.73%) |
Mar 11, 2014 | 22.76 | 23.35 | 22.76 | 23.30 | 71,990 | +0.22(+0.95%) |
Mar 10, 2014 | 23.34 | 23.34 | 22.91 | 23.08 | 62,655 | -0.39(-1.68%) |
Mar 07, 2014 | 23.51 | 23.62 | 23.33 | 23.47 | 22,075 | +0.03(+0.14%) |
Mar 06, 2014 | 23.48 | 23.57 | 22.89 | 23.44 | 30,975 | +0.34(+1.49%) |
Mar 05, 2014 | 23.03 | 23.25 | 22.68 | 23.10 | 30,544 | +0.13(+0.55%) |
Mar 04, 2014 | 22.00 | 23.31 | 21.39 | 22.97 | 68,783 | +1.58(+7.39%) |