Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.57 | 20.60 | 20.35 | 20.48 | 763,037 | -0.19(-0.90%) |
May 29, 2014 | 20.57 | 20.73 | 20.54 | 20.66 | 46,994 | -0.13(-0.61%) |
May 28, 2014 | 20.81 | 20.86 | 20.71 | 20.79 | 90,827 | -0.18(-0.85%) |
May 27, 2014 | 20.97 | 21.00 | 20.86 | 20.97 | 101,723 | +0.50(+2.46%) |
May 23, 2014 | 20.30 | 20.46 | 20.46 | 20.46 | 94,954 | +0.18(+0.88%) |
May 22, 2014 | 20.30 | 20.36 | 20.26 | 20.28 | 54,769 | -0.05(-0.26%) |
May 21, 2014 | 20.27 | 20.40 | 20.27 | 20.34 | 70,874 | +0.19(+0.96%) |
May 20, 2014 | 20.21 | 20.24 | 20.07 | 20.14 | 91,113 | -0.22(-1.06%) |
May 19, 2014 | 20.20 | 20.40 | 20.20 | 20.36 | 211,199 | +0.23(+1.14%) |
May 16, 2014 | 19.96 | 20.13 | 19.93 | 20.13 | 198,584 | +0.01(+0.07%) |
May 15, 2014 | 20.59 | 20.59 | 19.94 | 20.11 | 189,810 | -0.78(-3.73%) |
May 14, 2014 | 21.03 | 21.08 | 20.89 | 20.89 | 77,871 | -0.24(-1.16%) |
May 13, 2014 | 21.16 | 21.23 | 21.12 | 21.14 | 58,729 | -0.11(-0.52%) |
May 12, 2014 | 21.21 | 21.26 | 21.12 | 21.25 | 83,316 | +0.39(+1.88%) |
May 09, 2014 | 20.98 | 20.98 | 20.80 | 20.86 | 99,611 | -0.20(-0.95%) |
May 08, 2014 | 21.08 | 21.20 | 21.01 | 21.06 | 86,610 | -0.20(-0.94%) |
May 07, 2014 | 21.23 | 21.30 | 21.12 | 21.26 | 361,135 | -0.65(-2.98%) |
May 06, 2014 | 21.90 | 22.03 | 21.87 | 21.91 | 56,282 | +0.13(+0.58%) |
May 05, 2014 | 21.81 | 21.85 | 21.64 | 21.78 | 39,499 | -0.09(-0.41%) |
May 02, 2014 | 21.65 | 21.89 | 21.57 | 21.87 | 110,928 | +0.16(+0.75%) |
May 01, 2014 | 21.71 | 21.86 | 21.65 | 21.71 | 82,245 | +0.00(+0.00%) |
Apr 30, 2014 | 21.45 | 21.71 | 21.45 | 21.71 | 58,134 | +0.12(+0.55%) |
Apr 29, 2014 | 21.46 | 21.62 | 21.45 | 21.59 | 73,575 | +0.29(+1.36%) |
Apr 28, 2014 | 21.37 | 21.46 | 21.07 | 21.30 | 135,374 | -0.10(-0.48%) |
Apr 25, 2014 | 21.46 | 21.49 | 21.27 | 21.40 | 68,436 | -0.17(-0.79%) |
Apr 24, 2014 | 21.59 | 21.66 | 21.36 | 21.57 | 90,626 | +0.02(+0.10%) |
Apr 23, 2014 | 21.74 | 21.74 | 21.52 | 21.55 | 55,490 | -0.27(-1.22%) |
Apr 22, 2014 | 21.70 | 21.87 | 21.70 | 21.82 | 74,640 | +0.15(+0.68%) |
Apr 21, 2014 | 21.57 | 21.69 | 21.54 | 21.67 | 41,975 | +0.07(+0.34%) |
Apr 17, 2014 | 21.48 | 21.60 | 21.60 | 21.60 | 71,890 | -0.05(-0.24%) |
Apr 16, 2014 | 21.50 | 21.66 | 21.40 | 21.65 | 62,909 | +0.35(+1.64%) |
Apr 15, 2014 | 21.18 | 21.33 | 20.98 | 21.30 | 89,844 | -0.02(-0.10%) |
Apr 14, 2014 | 21.33 | 21.37 | 21.17 | 21.32 | 72,150 | -0.12(-0.55%) |
Apr 11, 2014 | 21.46 | 21.69 | 21.43 | 21.44 | 82,032 | -0.27(-1.26%) |
Apr 10, 2014 | 22.12 | 22.18 | 21.69 | 21.72 | 94,714 | -0.31(-1.41%) |
Apr 09, 2014 | 21.77 | 22.06 | 21.73 | 22.03 | 112,649 | +0.55(+2.55%) |
Apr 08, 2014 | 21.40 | 21.57 | 21.36 | 21.48 | 172,066 | -0.10(-0.48%) |
Apr 07, 2014 | 21.93 | 22.06 | 21.52 | 21.58 | 175,862 | -0.01(-0.03%) |
Apr 04, 2014 | 21.32 | 22.05 | 21.26 | 21.59 | 277,240 | +0.53(+2.54%) |
Apr 03, 2014 | 21.26 | 21.26 | 20.99 | 21.06 | 84,207 | -0.24(-1.15%) |
Apr 02, 2014 | 21.30 | 21.37 | 21.21 | 21.30 | 83,959 | -0.01(-0.07%) |
Apr 01, 2014 | 21.12 | 21.33 | 21.11 | 21.32 | 495,593 | +0.42(+1.99%) |
Mar 31, 2014 | 20.77 | 20.91 | 20.67 | 20.90 | 340,427 | +0.29(+1.40%) |
Mar 28, 2014 | 20.70 | 20.77 | 20.57 | 20.61 | 93,584 | +0.01(+0.04%) |
Mar 27, 2014 | 20.60 | 20.73 | 20.54 | 20.60 | 136,685 | +0.06(+0.29%) |
Mar 26, 2014 | 20.74 | 20.76 | 20.53 | 20.54 | 1,085,394 | +0.04(+0.22%) |
Mar 25, 2014 | 20.34 | 20.59 | 20.28 | 20.50 | 368,978 | +0.50(+2.48%) |
Mar 24, 2014 | 20.10 | 20.17 | 19.81 | 20.00 | 128,712 | +0.03(+0.15%) |
Mar 21, 2014 | 20.32 | 20.34 | 19.92 | 19.97 | 187,811 | -0.26(-1.28%) |
Mar 20, 2014 | 20.00 | 20.31 | 19.98 | 20.23 | 181,560 | -0.03(-0.15%) |
Mar 19, 2014 | 20.63 | 20.69 | 20.04 | 20.26 | 144,314 | -0.45(-2.18%) |
Mar 18, 2014 | 20.46 | 20.72 | 20.44 | 20.71 | 129,823 | +0.13(+0.65%) |
Mar 17, 2014 | 20.47 | 20.63 | 20.46 | 20.58 | 80,591 | +0.21(+1.06%) |
Mar 14, 2014 | 20.28 | 20.56 | 20.25 | 20.37 | 571,925 | -0.10(-0.51%) |
Mar 13, 2014 | 20.96 | 20.96 | 20.38 | 20.47 | 612,412 | -0.49(-2.33%) |
Mar 12, 2014 | 20.92 | 21.00 | 20.80 | 20.96 | 230,566 | -0.14(-0.67%) |
Mar 11, 2014 | 21.32 | 21.39 | 21.06 | 21.10 | 83,932 | +0.01(+0.04%) |
Mar 10, 2014 | 20.95 | 21.13 | 20.79 | 21.09 | 97,323 | -0.08(-0.39%) |
Mar 07, 2014 | 21.51 | 21.53 | 21.06 | 21.17 | 131,291 | -0.40(-1.86%) |
Mar 06, 2014 | 21.56 | 21.72 | 21.55 | 21.57 | 75,027 | +0.18(+0.83%) |
Mar 05, 2014 | 21.38 | 21.46 | 21.29 | 21.40 | 114,702 | -0.05(-0.22%) |
Mar 04, 2014 | 21.38 | 21.52 | 21.29 | 21.45 | 226,450 | +0.52(+2.46%) |