Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.50 | 21.50 | 21.42 | 21.42 | 12,348 | -0.04(-0.19%) |
May 29, 2014 | 21.41 | 21.46 | 21.41 | 21.46 | 9,881 | +0.01(+0.05%) |
May 28, 2014 | 21.39 | 21.45 | 21.39 | 21.45 | 27,972 | +0.06(+0.28%) |
May 27, 2014 | 21.45 | 21.45 | 21.39 | 21.39 | 23,493 | -0.07(-0.33%) |
May 26, 2014 | 21.40 | 21.47 | 21.39 | 21.46 | 11,063 | +0.04(+0.19%) |
May 23, 2014 | 21.42 | 21.45 | 21.42 | 21.42 | 8,609 | -0.11(-0.51%) |
May 22, 2014 | 21.51 | 21.53 | 21.51 | 21.53 | 7,312 | -0.02(-0.09%) |
May 21, 2014 | 21.51 | 21.55 | 21.49 | 21.55 | 13,544 | +0.07(+0.33%) |
May 20, 2014 | 21.50 | 21.52 | 21.46 | 21.48 | 6,786 | +0.02(+0.09%) |
May 16, 2014 | 21.46 | 21.46 | 21.46 | 0 | -0.04(-0.19%) | |
May 15, 2014 | 21.47 | 21.50 | 21.46 | 21.50 | 8,802 | +0.05(+0.23%) |
May 14, 2014 | 21.44 | 21.48 | 21.44 | 21.45 | 9,989 | -0.01(-0.05%) |
May 13, 2014 | 21.44 | 21.46 | 21.44 | 21.46 | 10,835 | +0.05(+0.23%) |
May 12, 2014 | 21.44 | 21.47 | 21.41 | 21.41 | 19,086 | -0.05(-0.23%) |
May 09, 2014 | 21.43 | 21.46 | 21.42 | 21.46 | 32,673 | +0.05(+0.23%) |
May 08, 2014 | 21.39 | 21.43 | 21.39 | 21.41 | 22,555 | +0.00(+0.00%) |
May 07, 2014 | 21.38 | 21.41 | 21.38 | 21.41 | 6,488 | -0.01(-0.05%) |
May 06, 2014 | 21.39 | 21.42 | 21.36 | 21.42 | 6,875 | +0.03(+0.14%) |
May 05, 2014 | 21.34 | 21.39 | 21.34 | 21.39 | 12,903 | +0.04(+0.19%) |
May 02, 2014 | 21.36 | 21.36 | 21.35 | 21.35 | 8,510 | -0.05(-0.23%) |
May 01, 2014 | 21.36 | 21.40 | 21.33 | 21.40 | 26,892 | +0.06(+0.28%) |
Apr 30, 2014 | 21.35 | 21.37 | 21.32 | 21.34 | 12,327 | +0.01(+0.05%) |
Apr 29, 2014 | 21.36 | 21.39 | 21.32 | 21.33 | 16,112 | -0.04(-0.19%) |
Apr 28, 2014 | 21.32 | 21.37 | 21.31 | 21.37 | 61,838 | +0.05(+0.23%) |
Apr 25, 2014 | 21.30 | 21.32 | 21.29 | 21.32 | 11,245 | +0.02(+0.09%) |
Apr 24, 2014 | 21.36 | 21.36 | 21.30 | 21.30 | 6,662 | -0.04(-0.19%) |
Apr 23, 2014 | 21.35 | 21.35 | 21.31 | 21.34 | 12,870 | -0.07(-0.33%) |
Apr 22, 2014 | 21.40 | 21.42 | 21.40 | 21.41 | 15,975 | -0.02(-0.09%) |
Apr 21, 2014 | 21.42 | 21.44 | 21.42 | 21.43 | 12,298 | +0.01(+0.05%) |
Apr 17, 2014 | 21.42 | 21.42 | 21.42 | 0 | -0.04(-0.19%) | |
Apr 16, 2014 | 21.46 | 21.46 | 21.43 | 21.46 | 14,709 | +0.04(+0.19%) |
Apr 15, 2014 | 21.46 | 21.46 | 21.37 | 21.42 | 43,350 | -0.01(-0.05%) |
Apr 14, 2014 | 21.35 | 21.43 | 21.32 | 21.43 | 14,595 | +0.09(+0.42%) |
Apr 11, 2014 | 21.36 | 21.37 | 21.29 | 21.34 | 22,598 | +0.01(+0.05%) |
Apr 10, 2014 | 21.45 | 21.46 | 21.33 | 21.33 | 42,755 | -0.10(-0.47%) |
Apr 09, 2014 | 21.44 | 21.44 | 21.41 | 21.43 | 29,517 | +0.04(+0.19%) |
Apr 08, 2014 | 21.43 | 21.43 | 21.38 | 21.39 | 7,346 | -0.01(-0.05%) |
Apr 07, 2014 | 21.45 | 21.45 | 21.32 | 21.40 | 24,792 | -0.05(-0.23%) |
Apr 04, 2014 | 21.41 | 21.45 | 21.41 | 21.45 | 14,372 | +0.05(+0.23%) |
Apr 03, 2014 | 21.40 | 21.40 | 21.36 | 21.40 | 8,269 | +0.05(+0.23%) |
Apr 02, 2014 | 21.35 | 21.38 | 21.34 | 21.35 | 42,632 | -0.07(-0.33%) |
Apr 01, 2014 | 21.41 | 21.42 | 21.35 | 21.42 | 16,539 | +0.04(+0.19%) |
Mar 31, 2014 | 21.37 | 21.40 | 21.35 | 21.38 | 16,114 | +0.03(+0.14%) |
Mar 28, 2014 | 21.34 | 21.38 | 21.33 | 21.35 | 10,919 | +0.02(+0.09%) |
Mar 27, 2014 | 21.33 | 21.34 | 21.29 | 21.33 | 29,479 | -0.01(-0.05%) |
Mar 26, 2014 | 21.35 | 21.39 | 21.33 | 21.34 | 17,105 | +0.00(+0.00%) |
Mar 25, 2014 | 21.32 | 21.34 | 21.29 | 21.34 | 20,950 | +0.04(+0.19%) |
Mar 24, 2014 | 21.27 | 21.30 | 21.23 | 21.30 | 8,547 | +0.08(+0.38%) |
Mar 21, 2014 | 21.30 | 21.31 | 21.21 | 21.22 | 116,973 | -0.05(-0.24%) |
Mar 20, 2014 | 21.19 | 21.29 | 21.19 | 21.27 | 17,052 | +0.09(+0.42%) |
Mar 19, 2014 | 21.37 | 21.37 | 21.18 | 21.18 | 70,309 | -0.23(-1.07%) |
Mar 18, 2014 | 21.37 | 21.41 | 21.37 | 21.41 | 16,016 | +0.05(+0.23%) |
Mar 17, 2014 | 21.39 | 21.39 | 21.36 | 21.36 | 11,132 | +0.03(+0.14%) |
Mar 14, 2014 | 21.34 | 21.36 | 21.33 | 21.33 | 16,046 | +0.01(+0.05%) |
Mar 13, 2014 | 21.38 | 21.40 | 21.30 | 21.32 | 44,887 | -0.06(-0.28%) |
Mar 12, 2014 | 21.38 | 21.42 | 21.36 | 21.38 | 34,439 | -0.02(-0.09%) |
Mar 11, 2014 | 21.42 | 21.42 | 21.39 | 21.40 | 13,580 | -0.02(-0.09%) |
Mar 10, 2014 | 21.39 | 21.42 | 21.37 | 21.42 | 21,718 | +0.03(+0.14%) |
Mar 07, 2014 | 21.44 | 21.45 | 21.38 | 21.39 | 52,042 | +0.00(+0.00%) |
Mar 06, 2014 | 21.56 | 21.56 | 21.37 | 21.39 | 91,313 | -0.12(-0.56%) |
Mar 05, 2014 | 21.48 | 21.51 | 21.47 | 21.51 | 14,474 | +0.02(+0.09%) |
Mar 04, 2014 | 21.52 | 21.52 | 21.48 | 21.49 | 21,849 | +0.01(+0.05%) |