Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.46 | 21.46 | 21.32 | 21.39 | 73,802 | -0.06(-0.27%) |
May 29, 2014 | 21.44 | 21.48 | 21.29 | 21.45 | 55,755 | +0.10(+0.45%) |
May 28, 2014 | 21.34 | 21.46 | 21.26 | 21.35 | 45,021 | -0.07(-0.31%) |
May 27, 2014 | 21.48 | 21.50 | 21.37 | 21.42 | 97,080 | -0.06(-0.27%) |
May 23, 2014 | 21.16 | 21.48 | 21.48 | 21.48 | 48,322 | +0.32(+1.50%) |
May 22, 2014 | 21.05 | 21.27 | 20.86 | 21.16 | 37,667 | +0.19(+0.92%) |
May 21, 2014 | 20.95 | 21.13 | 20.80 | 20.97 | 111,840 | +0.06(+0.28%) |
May 20, 2014 | 21.28 | 21.28 | 20.78 | 20.91 | 109,251 | -0.42(-1.98%) |
May 19, 2014 | 21.15 | 21.41 | 21.03 | 21.33 | 89,859 | +0.06(+0.27%) |
May 16, 2014 | 21.06 | 21.29 | 20.98 | 21.28 | 62,233 | +0.14(+0.68%) |
May 15, 2014 | 21.38 | 21.41 | 20.89 | 21.13 | 77,850 | -0.38(-1.79%) |
May 14, 2014 | 21.89 | 21.96 | 21.46 | 21.52 | 83,382 | -0.36(-1.63%) |
May 13, 2014 | 22.03 | 22.25 | 21.74 | 21.87 | 76,794 | -0.15(-0.70%) |
May 12, 2014 | 21.62 | 22.26 | 21.58 | 22.03 | 106,751 | +0.47(+2.19%) |
May 09, 2014 | 21.09 | 21.58 | 21.09 | 21.56 | 57,706 | +0.38(+1.82%) |
May 08, 2014 | 21.13 | 21.57 | 21.08 | 21.17 | 107,791 | +0.07(+0.32%) |
May 07, 2014 | 20.92 | 21.17 | 20.56 | 21.10 | 128,821 | +0.15(+0.74%) |
May 06, 2014 | 20.94 | 21.20 | 20.70 | 20.95 | 96,995 | -0.05(-0.23%) |
May 05, 2014 | 21.17 | 21.26 | 20.87 | 21.00 | 102,736 | -0.32(-1.49%) |
May 02, 2014 | 21.11 | 21.73 | 21.11 | 21.31 | 92,247 | +0.19(+0.91%) |
May 01, 2014 | 20.78 | 21.13 | 20.53 | 21.12 | 174,844 | +0.19(+0.92%) |
Apr 30, 2014 | 21.53 | 21.53 | 20.45 | 20.93 | 305,650 | -0.89(-4.10%) |
Apr 29, 2014 | 22.01 | 22.02 | 21.63 | 21.82 | 97,188 | -0.07(-0.31%) |
Apr 28, 2014 | 21.73 | 22.11 | 21.25 | 21.89 | 139,240 | +0.33(+1.52%) |
Apr 25, 2014 | 22.32 | 22.32 | 21.48 | 21.57 | 73,490 | -0.89(-3.98%) |
Apr 24, 2014 | 22.70 | 22.77 | 22.35 | 22.46 | 60,114 | -0.17(-0.77%) |
Apr 23, 2014 | 22.65 | 22.70 | 22.52 | 22.63 | 146,932 | -0.02(-0.09%) |
Apr 22, 2014 | 22.19 | 22.86 | 22.12 | 22.65 | 90,668 | +0.42(+1.90%) |
Apr 21, 2014 | 22.46 | 22.50 | 22.00 | 22.23 | 114,536 | -0.29(-1.28%) |
Apr 17, 2014 | 22.13 | 22.52 | 22.52 | 22.52 | 117,947 | +0.31(+1.39%) |
Apr 16, 2014 | 22.66 | 22.66 | 22.11 | 22.21 | 87,834 | -0.30(-1.33%) |
Apr 15, 2014 | 22.83 | 22.83 | 22.15 | 22.51 | 82,543 | -0.32(-1.39%) |
Apr 14, 2014 | 23.09 | 23.09 | 22.54 | 22.83 | 87,607 | -0.10(-0.42%) |
Apr 11, 2014 | 22.27 | 23.05 | 22.27 | 22.92 | 66,994 | +0.41(+1.84%) |
Apr 10, 2014 | 22.75 | 22.91 | 22.31 | 22.51 | 66,447 | -0.26(-1.14%) |
Apr 09, 2014 | 22.36 | 22.85 | 21.82 | 22.77 | 76,775 | +0.55(+2.47%) |
Apr 08, 2014 | 22.48 | 22.84 | 22.18 | 22.22 | 181,824 | -0.31(-1.37%) |
Apr 07, 2014 | 23.31 | 23.35 | 22.49 | 22.53 | 163,293 | -0.88(-3.74%) |
Apr 04, 2014 | 23.87 | 23.87 | 23.20 | 23.40 | 80,059 | -0.39(-1.66%) |
Apr 03, 2014 | 23.98 | 24.09 | 23.61 | 23.80 | 51,064 | -0.23(-0.96%) |
Apr 02, 2014 | 23.77 | 24.05 | 23.75 | 24.03 | 55,071 | +0.24(+1.01%) |
Apr 01, 2014 | 23.76 | 23.90 | 23.64 | 23.79 | 53,203 | +0.05(+0.20%) |
Mar 31, 2014 | 23.08 | 23.80 | 22.98 | 23.74 | 106,365 | +0.70(+3.05%) |
Mar 28, 2014 | 22.97 | 23.37 | 22.80 | 23.04 | 77,859 | +0.05(+0.21%) |
Mar 27, 2014 | 22.30 | 23.00 | 22.30 | 22.99 | 76,023 | +0.69(+3.11%) |
Mar 26, 2014 | 23.05 | 23.05 | 22.27 | 22.30 | 55,282 | -0.60(-2.61%) |
Mar 25, 2014 | 23.19 | 23.28 | 22.75 | 22.89 | 88,399 | -0.14(-0.63%) |
Mar 24, 2014 | 23.50 | 23.53 | 22.84 | 23.04 | 49,655 | -0.41(-1.76%) |
Mar 21, 2014 | 22.85 | 23.57 | 22.82 | 23.45 | 99,226 | +0.60(+2.61%) |
Mar 20, 2014 | 22.99 | 23.11 | 22.59 | 22.85 | 82,452 | -0.22(-0.96%) |
Mar 19, 2014 | 23.19 | 23.26 | 22.97 | 23.08 | 31,645 | -0.18(-0.79%) |
Mar 18, 2014 | 22.79 | 23.27 | 22.79 | 23.26 | 41,147 | +0.45(+1.98%) |
Mar 17, 2014 | 22.87 | 23.09 | 22.78 | 22.81 | 42,523 | +0.06(+0.25%) |
Mar 14, 2014 | 22.60 | 22.93 | 22.57 | 22.75 | 46,252 | +0.06(+0.25%) |
Mar 13, 2014 | 23.16 | 23.25 | 22.39 | 22.69 | 82,530 | -0.46(-2.00%) |
Mar 12, 2014 | 23.23 | 23.32 | 22.91 | 23.15 | 90,972 | -0.28(-1.19%) |
Mar 11, 2014 | 24.28 | 24.35 | 23.38 | 23.43 | 91,904 | -0.84(-3.45%) |
Mar 10, 2014 | 24.07 | 24.27 | 23.61 | 24.27 | 173,324 | +0.31(+1.28%) |
Mar 07, 2014 | 23.71 | 23.96 | 23.25 | 23.96 | 233,647 | +0.41(+1.76%) |
Mar 06, 2014 | 23.24 | 23.57 | 23.10 | 23.55 | 65,433 | +0.29(+1.24%) |
Mar 05, 2014 | 23.93 | 23.94 | 23.09 | 23.26 | 122,328 | -0.72(-3.01%) |
Mar 04, 2014 | 23.52 | 24.20 | 23.52 | 23.98 | 155,043 | +0.68(+2.93%) |