Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.37 | 23.54 | 23.32 | 23.39 | 210,927 | +0.06(+0.26%) |
May 29, 2014 | 23.09 | 23.37 | 22.96 | 23.33 | 100,172 | +0.28(+1.23%) |
May 28, 2014 | 23.18 | 23.18 | 22.75 | 23.05 | 131,389 | -0.11(-0.49%) |
May 27, 2014 | 23.02 | 23.45 | 22.90 | 23.16 | 201,250 | +0.30(+1.30%) |
May 23, 2014 | 22.66 | 22.87 | 22.87 | 22.87 | 104,036 | +0.35(+1.56%) |
May 22, 2014 | 22.53 | 22.74 | 22.37 | 22.51 | 35,733 | -0.02(-0.07%) |
May 21, 2014 | 22.66 | 22.90 | 22.38 | 22.53 | 119,396 | -0.05(-0.20%) |
May 20, 2014 | 22.42 | 22.79 | 22.01 | 22.58 | 141,776 | -0.01(-0.03%) |
May 19, 2014 | 21.93 | 22.64 | 21.93 | 22.58 | 100,984 | +0.67(+3.07%) |
May 16, 2014 | 21.48 | 21.96 | 21.39 | 21.91 | 104,560 | +0.45(+2.10%) |
May 15, 2014 | 21.64 | 21.77 | 21.35 | 21.46 | 165,849 | -0.29(-1.33%) |
May 14, 2014 | 22.13 | 22.25 | 21.69 | 21.75 | 146,823 | -0.50(-2.26%) |
May 13, 2014 | 22.47 | 22.97 | 22.24 | 22.25 | 121,782 | -0.25(-1.12%) |
May 12, 2014 | 21.84 | 22.71 | 21.84 | 22.51 | 89,125 | +0.78(+3.58%) |
May 09, 2014 | 21.03 | 21.75 | 21.03 | 21.73 | 69,584 | +0.59(+2.78%) |
May 08, 2014 | 21.38 | 21.73 | 21.09 | 21.14 | 72,371 | -0.20(-0.93%) |
May 07, 2014 | 20.80 | 21.38 | 20.48 | 21.34 | 106,136 | +0.58(+2.79%) |
May 06, 2014 | 20.60 | 21.03 | 20.53 | 20.76 | 231,746 | +0.08(+0.41%) |
May 05, 2014 | 20.66 | 20.89 | 20.37 | 20.68 | 73,358 | -0.01(-0.04%) |
May 02, 2014 | 20.64 | 21.09 | 20.52 | 20.68 | 138,497 | +0.07(+0.33%) |
May 01, 2014 | 20.44 | 20.73 | 20.23 | 20.61 | 185,934 | +0.18(+0.90%) |
Apr 30, 2014 | 20.58 | 20.58 | 19.91 | 20.43 | 99,657 | -0.14(-0.70%) |
Apr 29, 2014 | 20.84 | 20.91 | 20.57 | 20.58 | 77,071 | -0.12(-0.59%) |
Apr 28, 2014 | 20.80 | 20.96 | 20.57 | 20.70 | 152,740 | -0.04(-0.18%) |
Apr 25, 2014 | 20.75 | 21.03 | 20.54 | 20.74 | 78,958 | -0.02(-0.07%) |
Apr 24, 2014 | 20.93 | 21.12 | 20.45 | 20.75 | 77,658 | -0.01(-0.04%) |
Apr 23, 2014 | 20.92 | 21.01 | 20.59 | 20.76 | 99,870 | -0.24(-1.16%) |
Apr 22, 2014 | 20.72 | 21.19 | 20.66 | 21.00 | 67,373 | +0.29(+1.40%) |
Apr 21, 2014 | 20.77 | 20.94 | 20.55 | 20.71 | 114,346 | -0.05(-0.26%) |
Apr 17, 2014 | 20.60 | 20.77 | 20.77 | 20.77 | 238,470 | +0.09(+0.44%) |
Apr 16, 2014 | 20.64 | 20.72 | 20.52 | 20.68 | 68,955 | +0.12(+0.59%) |
Apr 15, 2014 | 20.68 | 20.81 | 20.27 | 20.55 | 139,279 | -0.13(-0.63%) |
Apr 14, 2014 | 20.81 | 20.99 | 20.61 | 20.68 | 197,568 | +0.04(+0.18%) |
Apr 11, 2014 | 20.62 | 20.93 | 20.55 | 20.64 | 86,539 | -0.18(-0.84%) |
Apr 10, 2014 | 21.52 | 21.53 | 20.56 | 20.82 | 107,091 | -0.63(-2.95%) |
Apr 09, 2014 | 20.93 | 21.59 | 20.83 | 21.45 | 59,882 | +0.66(+3.16%) |
Apr 08, 2014 | 21.53 | 21.67 | 20.35 | 20.80 | 183,373 | -0.76(-3.54%) |
Apr 07, 2014 | 22.11 | 22.25 | 21.12 | 21.56 | 65,418 | -0.59(-2.65%) |
Apr 04, 2014 | 23.00 | 23.00 | 21.83 | 22.15 | 69,769 | -0.73(-3.17%) |
Apr 03, 2014 | 22.92 | 23.09 | 22.68 | 22.87 | 50,475 | +0.02(+0.10%) |
Apr 02, 2014 | 23.00 | 23.45 | 22.59 | 22.85 | 107,499 | -0.05(-0.20%) |
Apr 01, 2014 | 22.80 | 22.97 | 22.42 | 22.90 | 98,338 | +0.21(+0.91%) |
Mar 31, 2014 | 22.39 | 22.93 | 22.29 | 22.69 | 62,639 | +0.39(+1.75%) |
Mar 28, 2014 | 22.60 | 23.03 | 22.21 | 22.30 | 59,819 | -0.31(-1.38%) |
Mar 27, 2014 | 22.21 | 22.66 | 21.94 | 22.61 | 62,961 | +0.50(+2.24%) |
Mar 26, 2014 | 23.07 | 23.09 | 21.58 | 22.12 | 86,672 | -0.76(-3.34%) |
Mar 25, 2014 | 22.51 | 23.23 | 22.51 | 22.88 | 59,573 | +0.52(+2.32%) |
Mar 24, 2014 | 22.67 | 22.67 | 22.03 | 22.36 | 80,532 | -0.23(-1.01%) |
Mar 21, 2014 | 22.29 | 22.67 | 22.09 | 22.59 | 120,789 | +0.41(+1.86%) |
Mar 20, 2014 | 22.13 | 22.58 | 21.96 | 22.18 | 63,882 | +0.06(+0.28%) |
Mar 19, 2014 | 22.06 | 22.30 | 21.87 | 22.12 | 62,295 | -0.02(-0.07%) |
Mar 18, 2014 | 21.69 | 22.15 | 21.65 | 22.13 | 78,120 | +0.53(+2.44%) |
Mar 17, 2014 | 21.63 | 22.13 | 21.43 | 21.61 | 53,213 | +0.02(+0.11%) |
Mar 14, 2014 | 21.32 | 22.10 | 21.12 | 21.58 | 106,663 | +0.26(+1.22%) |
Mar 13, 2014 | 21.38 | 21.63 | 20.87 | 21.32 | 78,578 | -0.12(-0.57%) |
Mar 12, 2014 | 21.08 | 21.58 | 20.62 | 21.45 | 71,634 | +0.27(+1.26%) |
Mar 11, 2014 | 21.77 | 22.03 | 20.80 | 21.18 | 103,396 | -0.50(-2.32%) |
Mar 10, 2014 | 22.09 | 22.12 | 21.52 | 21.68 | 56,720 | -0.40(-1.83%) |
Mar 07, 2014 | 22.54 | 22.77 | 21.78 | 22.09 | 60,711 | -0.25(-1.13%) |
Mar 06, 2014 | 22.58 | 22.84 | 22.15 | 22.34 | 67,096 | -0.11(-0.51%) |
Mar 05, 2014 | 22.69 | 22.69 | 22.13 | 22.45 | 77,712 | -0.21(-0.91%) |
Mar 04, 2014 | 21.90 | 22.90 | 21.62 | 22.66 | 103,099 | +1.01(+4.65%) |