Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.88 | 22.08 | 21.64 | 21.67 | 488,109 | -0.15(-0.68%) |
May 29, 2014 | 21.86 | 21.99 | 21.70 | 21.81 | 462,450 | +0.09(+0.39%) |
May 28, 2014 | 22.11 | 22.12 | 21.62 | 21.73 | 730,204 | -0.44(-1.99%) |
May 27, 2014 | 22.27 | 22.55 | 22.11 | 22.17 | 600,906 | +0.09(+0.42%) |
May 23, 2014 | 22.27 | 22.08 | 22.08 | 22.08 | 501,632 | -0.13(-0.59%) |
May 22, 2014 | 22.25 | 22.41 | 22.00 | 22.21 | 153,436 | +0.10(+0.46%) |
May 21, 2014 | 22.21 | 22.39 | 21.73 | 22.11 | 578,644 | -0.03(-0.14%) |
May 20, 2014 | 22.92 | 22.92 | 21.98 | 22.14 | 874,886 | -0.80(-3.48%) |
May 19, 2014 | 22.70 | 22.99 | 22.54 | 22.94 | 716,380 | +0.29(+1.27%) |
May 16, 2014 | 22.32 | 22.73 | 22.15 | 22.65 | 495,048 | +0.36(+1.60%) |
May 15, 2014 | 22.48 | 22.75 | 21.80 | 22.29 | 913,239 | -0.28(-1.24%) |
May 14, 2014 | 22.92 | 23.12 | 22.50 | 22.57 | 753,000 | -0.41(-1.79%) |
May 13, 2014 | 23.07 | 23.25 | 22.77 | 22.98 | 686,298 | -0.05(-0.20%) |
May 12, 2014 | 22.75 | 23.26 | 22.72 | 23.03 | 690,148 | +0.39(+1.71%) |
May 09, 2014 | 22.17 | 22.70 | 22.15 | 22.64 | 647,861 | +0.37(+1.67%) |
May 08, 2014 | 22.33 | 22.91 | 22.21 | 22.27 | 628,170 | -0.04(-0.17%) |
May 07, 2014 | 22.18 | 22.42 | 21.92 | 22.31 | 898,692 | +0.23(+1.05%) |
May 06, 2014 | 22.56 | 22.67 | 22.06 | 22.08 | 527,252 | -0.43(-1.89%) |
May 05, 2014 | 22.55 | 22.73 | 22.25 | 22.50 | 423,361 | -0.08(-0.34%) |
May 02, 2014 | 22.29 | 22.94 | 22.29 | 22.58 | 568,131 | +0.32(+1.43%) |
May 01, 2014 | 22.60 | 22.62 | 22.09 | 22.26 | 808,622 | -0.37(-1.64%) |
Apr 30, 2014 | 22.66 | 22.78 | 22.23 | 22.63 | 929,541 | -0.03(-0.14%) |
Apr 29, 2014 | 23.30 | 23.63 | 22.54 | 22.66 | 1,402,414 | -0.54(-2.34%) |
Apr 28, 2014 | 22.19 | 23.55 | 22.12 | 23.21 | 3,373,796 | +1.26(+5.76%) |
Apr 25, 2014 | 22.00 | 22.14 | 21.68 | 21.94 | 1,158,609 | -0.05(-0.25%) |
Apr 24, 2014 | 21.93 | 22.08 | 21.73 | 22.00 | 1,566,693 | +0.25(+1.14%) |
Apr 23, 2014 | 22.02 | 22.16 | 21.57 | 21.75 | 1,547,962 | -0.36(-1.61%) |
Apr 22, 2014 | 21.29 | 23.21 | 21.29 | 22.11 | 5,757,133 | +2.14(+10.71%) |
Apr 21, 2014 | 20.36 | 20.67 | 19.92 | 19.97 | 1,576,888 | -0.28(-1.38%) |
Apr 17, 2014 | 20.27 | 20.25 | 20.25 | 20.25 | 826,203 | -0.05(-0.23%) |
Apr 16, 2014 | 20.50 | 21.29 | 20.19 | 20.29 | 907,276 | -0.10(-0.49%) |
Apr 15, 2014 | 21.13 | 21.13 | 19.89 | 20.39 | 1,887,399 | -0.61(-2.91%) |
Apr 14, 2014 | 20.93 | 21.25 | 20.90 | 21.01 | 1,039,687 | +0.41(+1.99%) |
Apr 11, 2014 | 20.52 | 20.71 | 20.31 | 20.60 | 860,312 | -0.18(-0.86%) |
Apr 10, 2014 | 20.94 | 21.12 | 20.62 | 20.77 | 826,651 | -0.24(-1.14%) |
Apr 09, 2014 | 20.92 | 21.04 | 20.80 | 21.01 | 535,011 | +0.14(+0.67%) |
Apr 08, 2014 | 20.38 | 20.91 | 20.34 | 20.88 | 724,709 | +0.55(+2.71%) |
Apr 07, 2014 | 20.39 | 20.43 | 19.98 | 20.32 | 732,709 | -0.14(-0.68%) |
Apr 04, 2014 | 21.01 | 21.01 | 20.43 | 20.46 | 1,097,286 | -0.47(-2.26%) |
Apr 03, 2014 | 20.85 | 20.95 | 20.71 | 20.94 | 468,051 | +0.17(+0.82%) |
Apr 02, 2014 | 20.67 | 21.02 | 20.52 | 20.77 | 749,002 | +0.22(+1.09%) |
Apr 01, 2014 | 20.43 | 20.56 | 20.23 | 20.54 | 758,815 | +0.11(+0.53%) |
Mar 31, 2014 | 20.59 | 20.72 | 20.23 | 20.43 | 1,254,905 | -0.02(-0.08%) |
Mar 28, 2014 | 20.07 | 20.56 | 19.86 | 20.45 | 820,003 | +0.41(+2.07%) |
Mar 27, 2014 | 19.97 | 20.05 | 19.74 | 20.03 | 1,180,102 | +0.09(+0.46%) |
Mar 26, 2014 | 20.16 | 20.16 | 19.77 | 19.94 | 784,378 | -0.07(-0.35%) |
Mar 25, 2014 | 20.11 | 20.23 | 19.71 | 20.01 | 579,860 | +0.05(+0.23%) |
Mar 24, 2014 | 20.06 | 20.16 | 19.61 | 19.96 | 860,968 | +0.00(+0.00%) |
Mar 21, 2014 | 19.68 | 20.23 | 19.59 | 19.96 | 1,474,026 | +0.34(+1.72%) |
Mar 20, 2014 | 19.43 | 19.69 | 19.42 | 19.63 | 471,891 | +0.19(+0.99%) |
Mar 19, 2014 | 19.42 | 19.66 | 19.35 | 19.43 | 593,615 | +0.02(+0.12%) |
Mar 18, 2014 | 19.33 | 19.52 | 19.17 | 19.41 | 427,360 | +0.13(+0.68%) |
Mar 17, 2014 | 19.17 | 19.47 | 19.14 | 19.28 | 854,898 | +0.18(+0.97%) |
Mar 14, 2014 | 19.04 | 19.29 | 18.94 | 19.10 | 621,248 | +0.08(+0.40%) |
Mar 13, 2014 | 19.24 | 20.10 | 18.84 | 19.02 | 739,856 | -0.09(-0.48%) |
Mar 12, 2014 | 19.27 | 19.46 | 19.08 | 19.11 | 667,298 | -0.20(-1.03%) |
Mar 11, 2014 | 19.67 | 19.71 | 19.23 | 19.31 | 654,105 | -0.28(-1.41%) |
Mar 10, 2014 | 19.63 | 19.86 | 19.46 | 19.59 | 797,015 | -0.02(-0.12%) |
Mar 07, 2014 | 19.61 | 19.88 | 19.43 | 19.61 | 782,663 | +0.22(+1.11%) |
Mar 06, 2014 | 19.51 | 19.67 | 19.31 | 19.40 | 424,790 | -0.04(-0.20%) |
Mar 05, 2014 | 19.30 | 19.66 | 19.23 | 19.43 | 629,074 | +0.18(+0.92%) |
Mar 04, 2014 | 19.41 | 19.62 | 19.20 | 19.26 | 2,163,657 | +0.08(+0.44%) |