Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.85 | 22.86 | 22.85 | 22.86 | 1,564 | +0.16(+0.68%) |
May 29, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 261 | +0.21(+0.91%) |
May 28, 2014 | 22.58 | 22.58 | 22.50 | 22.50 | 5,780 | -0.03(-0.12%) |
May 27, 2014 | 22.67 | 22.67 | 22.52 | 22.53 | 10,098 | +0.00(+0.00%) |
May 23, 2014 | 22.34 | 22.53 | 22.53 | 22.53 | 21,333 | +0.41(+1.86%) |
May 22, 2014 | 22.11 | 22.14 | 22.11 | 22.12 | 536 | +0.49(+2.29%) |
May 20, 2014 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | -0.26(-1.19%) |
May 19, 2014 | 21.64 | 21.88 | 21.64 | 21.88 | 6,059 | -0.51(-2.29%) |
May 14, 2014 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.30(-1.32%) |
May 13, 2014 | 22.56 | 22.70 | 22.49 | 22.70 | 34,251 | +0.52(+2.36%) |
May 12, 2014 | 22.09 | 22.21 | 22.06 | 22.17 | 137,111 | +0.19(+0.85%) |
May 09, 2014 | 22.04 | 22.04 | 21.90 | 21.99 | 71,074 | +0.09(+0.43%) |
May 08, 2014 | 21.90 | 21.90 | 21.88 | 21.89 | 1,833 | +0.08(+0.38%) |
May 07, 2014 | 21.80 | 21.84 | 21.79 | 21.81 | 1,929 | -0.22(-1.02%) |
May 06, 2014 | 22.11 | 22.11 | 22.01 | 22.03 | 15,222 | -0.08(-0.38%) |
May 05, 2014 | 22.14 | 22.29 | 22.10 | 22.12 | 187,925 | -0.14(-0.63%) |
May 02, 2014 | 22.64 | 22.64 | 22.23 | 22.26 | 247,288 | -0.02(-0.08%) |
May 01, 2014 | 22.29 | 22.36 | 22.27 | 22.28 | 180,553 | +0.55(+2.53%) |
Apr 30, 2014 | 21.77 | 21.79 | 21.67 | 21.73 | 27,979 | -0.30(-1.36%) |
Apr 29, 2014 | 22.04 | 22.05 | 21.95 | 22.02 | 15,758 | +0.06(+0.25%) |
Apr 28, 2014 | 21.88 | 21.99 | 21.79 | 21.97 | 35,998 | +0.17(+0.77%) |
Apr 25, 2014 | 21.87 | 21.87 | 21.78 | 21.80 | 110,525 | -0.09(-0.43%) |
Apr 24, 2014 | 21.77 | 21.89 | 21.77 | 21.89 | 2,358 | -0.16(-0.72%) |
Apr 17, 2014 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Apr 16, 2014 | 22.03 | 22.05 | 22.03 | 22.05 | 857 | +0.13(+0.60%) |
Apr 11, 2014 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.00(+0.00%) |
Apr 09, 2014 | 21.92 | 21.92 | 21.92 | 21.92 | 107 | -0.11(-0.51%) |