Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.93 | 20.03 | 19.75 | 19.82 | 25,885 | -0.06(-0.30%) |
May 29, 2014 | 19.82 | 20.84 | 19.78 | 19.88 | 14,648 | +0.03(+0.15%) |
May 28, 2014 | 19.85 | 20.06 | 19.75 | 19.85 | 14,228 | -0.12(-0.60%) |
May 27, 2014 | 19.91 | 20.06 | 19.75 | 19.97 | 22,965 | +0.24(+1.22%) |
May 23, 2014 | 19.66 | 19.73 | 19.73 | 19.73 | 25,500 | -0.16(-0.80%) |
May 22, 2014 | 19.91 | 20.02 | 19.76 | 19.89 | 10,537 | -0.06(-0.30%) |
May 21, 2014 | 20.03 | 20.13 | 19.86 | 19.95 | 66,321 | -0.25(-1.24%) |
May 20, 2014 | 20.56 | 20.88 | 20.05 | 20.20 | 34,989 | -0.41(-1.99%) |
May 19, 2014 | 20.78 | 21.01 | 20.23 | 20.61 | 20,698 | -0.19(-0.91%) |
May 16, 2014 | 20.80 | 21.03 | 20.32 | 20.80 | 30,057 | +0.07(+0.34%) |
May 15, 2014 | 20.71 | 21.00 | 20.15 | 20.73 | 97,255 | -0.02(-0.10%) |
May 14, 2014 | 21.10 | 21.17 | 20.60 | 20.75 | 49,050 | -0.35(-1.66%) |
May 13, 2014 | 21.31 | 21.35 | 20.88 | 21.10 | 64,269 | -0.36(-1.68%) |
May 12, 2014 | 20.26 | 21.70 | 19.90 | 21.46 | 67,027 | +1.22(+6.03%) |
May 09, 2014 | 18.68 | 20.25 | 18.59 | 20.24 | 85,471 | +1.18(+6.19%) |
May 08, 2014 | 19.84 | 20.15 | 18.88 | 19.06 | 31,987 | -0.70(-3.54%) |
May 07, 2014 | 19.86 | 20.12 | 19.75 | 19.76 | 30,491 | -0.02(-0.10%) |
May 06, 2014 | 20.36 | 20.61 | 19.77 | 19.78 | 20,785 | -0.81(-3.93%) |
May 05, 2014 | 19.83 | 20.72 | 19.82 | 20.59 | 23,019 | +0.72(+3.62%) |
May 02, 2014 | 19.95 | 20.24 | 19.75 | 19.87 | 37,611 | -0.10(-0.50%) |
May 01, 2014 | 19.68 | 20.00 | 19.31 | 19.97 | 52,849 | +0.26(+1.32%) |
Apr 30, 2014 | 21.19 | 21.19 | 19.52 | 19.71 | 29,796 | -0.44(-2.18%) |
Apr 29, 2014 | 20.41 | 20.47 | 20.03 | 20.15 | 18,612 | -0.10(-0.49%) |
Apr 28, 2014 | 20.24 | 20.50 | 19.85 | 20.25 | 16,224 | +0.13(+0.65%) |
Apr 25, 2014 | 21.01 | 21.02 | 19.89 | 20.12 | 41,474 | -0.92(-4.37%) |
Apr 24, 2014 | 20.80 | 21.65 | 20.59 | 21.04 | 52,665 | +0.26(+1.25%) |
Apr 23, 2014 | 20.85 | 21.23 | 20.61 | 20.78 | 38,510 | -0.19(-0.91%) |
Apr 22, 2014 | 19.63 | 21.25 | 19.63 | 20.97 | 39,987 | +0.93(+4.64%) |
Apr 21, 2014 | 19.82 | 20.25 | 19.82 | 20.04 | 17,378 | +0.17(+0.86%) |
Apr 17, 2014 | 19.04 | 19.87 | 19.87 | 19.87 | 34,000 | +0.76(+3.98%) |
Apr 16, 2014 | 19.03 | 19.21 | 19.00 | 19.11 | 8,018 | +0.15(+0.79%) |
Apr 15, 2014 | 18.93 | 19.00 | 18.48 | 18.96 | 37,617 | +0.06(+0.32%) |
Apr 14, 2014 | 18.90 | 19.11 | 18.66 | 18.90 | 34,496 | +0.07(+0.37%) |
Apr 11, 2014 | 19.00 | 19.00 | 18.66 | 18.83 | 30,664 | -0.17(-0.89%) |
Apr 10, 2014 | 19.44 | 19.56 | 19.00 | 19.00 | 55,088 | -0.47(-2.41%) |
Apr 09, 2014 | 19.06 | 19.50 | 19.02 | 19.47 | 43,125 | +0.52(+2.74%) |
Apr 08, 2014 | 18.98 | 19.09 | 18.64 | 18.95 | 36,344 | +0.13(+0.69%) |
Apr 07, 2014 | 19.11 | 19.25 | 18.64 | 18.82 | 50,820 | -0.29(-1.52%) |
Apr 04, 2014 | 19.27 | 19.28 | 19.06 | 19.11 | 50,982 | -0.19(-0.98%) |
Apr 03, 2014 | 19.72 | 19.72 | 19.00 | 19.30 | 40,457 | -0.49(-2.48%) |
Apr 02, 2014 | 20.19 | 20.19 | 19.65 | 19.79 | 28,002 | -0.34(-1.69%) |
Apr 01, 2014 | 19.81 | 20.24 | 19.68 | 20.13 | 40,658 | +0.43(+2.18%) |
Mar 31, 2014 | 20.40 | 20.40 | 19.45 | 19.70 | 77,134 | -0.65(-3.19%) |
Mar 28, 2014 | 20.72 | 21.03 | 20.23 | 20.35 | 23,212 | -0.21(-1.02%) |
Mar 27, 2014 | 20.65 | 20.77 | 20.27 | 20.56 | 18,531 | -0.03(-0.15%) |
Mar 26, 2014 | 20.83 | 21.02 | 20.49 | 20.59 | 33,849 | -0.10(-0.48%) |
Mar 25, 2014 | 20.40 | 20.78 | 20.02 | 20.69 | 33,263 | +0.29(+1.42%) |
Mar 24, 2014 | 20.99 | 21.26 | 20.29 | 20.40 | 101,700 | -0.46(-2.21%) |
Mar 21, 2014 | 21.07 | 21.34 | 20.67 | 20.86 | 108,332 | -0.11(-0.52%) |
Mar 20, 2014 | 20.63 | 21.36 | 20.58 | 20.97 | 33,083 | +0.25(+1.21%) |
Mar 19, 2014 | 20.98 | 21.00 | 20.56 | 20.72 | 92,795 | -0.24(-1.15%) |
Mar 18, 2014 | 20.63 | 21.00 | 20.56 | 20.96 | 22,163 | +0.22(+1.06%) |
Mar 17, 2014 | 20.56 | 20.99 | 20.26 | 20.74 | 36,198 | +0.03(+0.14%) |
Mar 14, 2014 | 20.75 | 20.85 | 19.91 | 20.71 | 34,618 | -0.03(-0.14%) |
Mar 13, 2014 | 20.80 | 21.01 | 20.00 | 20.74 | 38,422 | +0.13(+0.63%) |
Mar 12, 2014 | 20.38 | 20.90 | 20.30 | 20.61 | 25,035 | +0.05(+0.24%) |
Mar 11, 2014 | 21.03 | 21.03 | 20.17 | 20.56 | 29,500 | -0.53(-2.51%) |
Mar 10, 2014 | 20.66 | 21.24 | 20.58 | 21.09 | 20,671 | +0.33(+1.59%) |
Mar 07, 2014 | 20.92 | 21.05 | 20.44 | 20.76 | 23,260 | -0.09(-0.43%) |
Mar 06, 2014 | 20.91 | 21.05 | 20.15 | 20.85 | 31,595 | -0.05(-0.24%) |
Mar 05, 2014 | 20.69 | 21.00 | 20.54 | 20.90 | 27,640 | +0.10(+0.48%) |
Mar 04, 2014 | 20.87 | 22.00 | 20.68 | 20.80 | 135,605 | +0.21(+1.02%) |