Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.79 | 20.93 | 20.26 | 20.37 | 66,788 | -0.33(-1.59%) |
May 29, 2014 | 20.69 | 20.96 | 20.60 | 20.70 | 23,561 | -0.02(-0.10%) |
May 28, 2014 | 20.95 | 20.95 | 20.55 | 20.72 | 31,646 | -0.30(-1.43%) |
May 27, 2014 | 20.90 | 21.22 | 20.90 | 21.02 | 36,088 | +0.33(+1.59%) |
May 23, 2014 | 20.49 | 20.69 | 20.69 | 20.69 | 18,000 | +0.16(+0.78%) |
May 22, 2014 | 20.33 | 20.53 | 20.11 | 20.53 | 5,571 | +0.15(+0.74%) |
May 21, 2014 | 20.49 | 20.67 | 20.10 | 20.38 | 33,322 | -0.10(-0.49%) |
May 20, 2014 | 20.35 | 20.63 | 20.17 | 20.48 | 56,351 | -0.27(-1.30%) |
May 19, 2014 | 20.68 | 21.04 | 20.37 | 20.75 | 49,996 | -0.05(-0.24%) |
May 16, 2014 | 20.95 | 20.96 | 20.67 | 20.80 | 27,634 | -0.20(-0.95%) |
May 15, 2014 | 20.91 | 21.27 | 20.81 | 21.00 | 77,630 | +0.56(+2.74%) |
May 14, 2014 | 20.81 | 20.81 | 20.15 | 20.44 | 54,560 | -0.38(-1.83%) |
May 13, 2014 | 20.94 | 21.07 | 20.69 | 20.82 | 38,273 | -0.22(-1.05%) |
May 12, 2014 | 20.94 | 21.30 | 20.75 | 21.04 | 59,270 | -0.01(-0.05%) |
May 09, 2014 | 20.50 | 21.05 | 20.50 | 21.05 | 37,600 | +0.43(+2.09%) |
May 08, 2014 | 20.46 | 21.47 | 20.25 | 20.62 | 69,619 | -0.32(-1.53%) |
May 07, 2014 | 20.81 | 21.07 | 20.60 | 20.94 | 45,691 | +0.25(+1.21%) |
May 06, 2014 | 20.72 | 20.82 | 20.55 | 20.69 | 30,391 | -0.18(-0.86%) |
May 05, 2014 | 20.74 | 21.67 | 20.63 | 20.87 | 25,799 | -0.03(-0.14%) |
May 02, 2014 | 20.79 | 21.15 | 20.79 | 20.90 | 28,550 | +0.08(+0.38%) |
May 01, 2014 | 20.68 | 21.47 | 20.25 | 20.82 | 94,102 | +0.04(+0.19%) |
Apr 30, 2014 | 20.72 | 20.93 | 20.52 | 20.78 | 44,694 | -0.06(-0.29%) |
Apr 29, 2014 | 21.17 | 21.17 | 20.73 | 20.84 | 28,070 | -0.18(-0.86%) |
Apr 28, 2014 | 21.13 | 21.25 | 20.81 | 21.02 | 29,450 | -0.10(-0.47%) |
Apr 25, 2014 | 21.04 | 21.38 | 20.90 | 21.12 | 27,559 | -0.06(-0.28%) |
Apr 24, 2014 | 21.26 | 21.34 | 20.89 | 21.18 | 44,231 | -0.04(-0.19%) |
Apr 23, 2014 | 21.65 | 21.67 | 21.10 | 21.22 | 23,181 | -0.43(-1.99%) |
Apr 22, 2014 | 21.50 | 22.01 | 21.50 | 21.65 | 45,351 | +0.19(+0.89%) |
Apr 21, 2014 | 21.44 | 21.53 | 21.24 | 21.46 | 12,109 | +0.14(+0.66%) |
Apr 17, 2014 | 21.05 | 21.32 | 21.32 | 21.32 | 39,900 | +0.22(+1.04%) |
Apr 16, 2014 | 21.55 | 21.55 | 20.83 | 21.10 | 108,652 | -0.27(-1.29%) |
Apr 15, 2014 | 21.63 | 21.63 | 21.18 | 21.38 | 59,616 | -0.23(-1.09%) |
Apr 14, 2014 | 21.67 | 22.13 | 21.36 | 21.61 | 27,487 | +0.07(+0.32%) |
Apr 11, 2014 | 21.52 | 21.75 | 21.44 | 21.54 | 60,839 | -0.21(-0.97%) |
Apr 10, 2014 | 21.80 | 21.89 | 21.54 | 21.75 | 66,007 | -0.16(-0.73%) |
Apr 09, 2014 | 21.75 | 22.00 | 21.65 | 21.91 | 27,727 | +0.16(+0.74%) |
Apr 08, 2014 | 21.74 | 21.96 | 21.50 | 21.75 | 22,760 | +0.07(+0.32%) |
Apr 07, 2014 | 21.72 | 21.72 | 21.50 | 21.68 | 66,598 | -0.18(-0.82%) |
Apr 04, 2014 | 22.20 | 22.25 | 21.53 | 21.86 | 54,816 | -0.25(-1.13%) |
Apr 03, 2014 | 22.21 | 22.28 | 21.90 | 22.11 | 18,437 | -0.16(-0.72%) |
Apr 02, 2014 | 23.01 | 23.01 | 22.16 | 22.27 | 40,148 | -0.03(-0.13%) |
Apr 01, 2014 | 22.00 | 22.45 | 21.93 | 22.30 | 93,075 | +0.24(+1.09%) |
Mar 31, 2014 | 21.99 | 22.25 | 21.65 | 22.06 | 82,198 | +0.12(+0.55%) |
Mar 28, 2014 | 22.07 | 22.28 | 21.82 | 21.94 | 45,605 | -0.18(-0.81%) |
Mar 27, 2014 | 22.25 | 22.37 | 22.00 | 22.12 | 36,668 | -0.13(-0.58%) |
Mar 26, 2014 | 22.58 | 22.81 | 22.25 | 22.25 | 50,187 | -0.09(-0.40%) |
Mar 25, 2014 | 22.72 | 22.93 | 22.29 | 22.34 | 45,726 | -0.21(-0.93%) |
Mar 24, 2014 | 22.66 | 22.77 | 22.27 | 22.55 | 47,930 | -0.09(-0.40%) |
Mar 21, 2014 | 22.31 | 22.81 | 22.16 | 22.64 | 84,761 | +0.35(+1.57%) |
Mar 20, 2014 | 22.28 | 23.55 | 21.94 | 22.29 | 39,839 | -0.09(-0.40%) |
Mar 19, 2014 | 22.11 | 22.52 | 22.09 | 22.38 | 25,894 | +0.17(+0.77%) |
Mar 18, 2014 | 22.81 | 22.81 | 22.06 | 22.21 | 29,273 | +0.30(+1.37%) |
Mar 17, 2014 | 22.12 | 22.47 | 21.90 | 21.91 | 35,881 | -0.16(-0.72%) |
Mar 14, 2014 | 21.72 | 22.17 | 21.72 | 22.07 | 40,310 | +0.27(+1.24%) |
Mar 13, 2014 | 22.27 | 22.27 | 21.59 | 21.80 | 34,534 | -0.46(-2.07%) |
Mar 12, 2014 | 22.06 | 22.36 | 22.05 | 22.26 | 42,118 | -0.03(-0.13%) |
Mar 11, 2014 | 22.56 | 22.77 | 22.11 | 22.29 | 34,798 | -0.34(-1.50%) |
Mar 10, 2014 | 23.50 | 23.50 | 22.23 | 22.63 | 62,157 | +0.37(+1.66%) |
Mar 07, 2014 | 22.83 | 22.83 | 21.94 | 22.26 | 83,015 | -0.57(-2.50%) |
Mar 06, 2014 | 22.74 | 22.87 | 22.10 | 22.83 | 69,366 | -0.07(-0.31%) |
Mar 05, 2014 | 22.80 | 23.90 | 22.68 | 22.90 | 64,547 | +0.12(+0.53%) |
Mar 04, 2014 | 23.66 | 24.52 | 22.69 | 22.78 | 187,552 | -0.64(-2.73%) |