Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.01 | 21.18 | 21.01 | 21.17 | 71,955 | +0.17(+0.80%) |
May 29, 2014 | 21.03 | 21.05 | 20.89 | 21.01 | 25,335 | +0.01(+0.04%) |
May 28, 2014 | 20.91 | 21.00 | 20.86 | 21.00 | 255,961 | +0.14(+0.67%) |
May 27, 2014 | 20.84 | 20.93 | 20.84 | 20.86 | 34,734 | +0.14(+0.69%) |
May 23, 2014 | 20.76 | 20.71 | 20.71 | 20.71 | 19,459 | -0.03(-0.16%) |
May 22, 2014 | 20.59 | 20.79 | 20.59 | 20.75 | 26,187 | +0.18(+0.89%) |
May 21, 2014 | 20.55 | 20.61 | 20.53 | 20.57 | 20,207 | +0.00(+0.00%) |
May 20, 2014 | 20.52 | 20.66 | 20.45 | 20.57 | 43,759 | +0.00(+0.00%) |
May 19, 2014 | 20.87 | 20.87 | 20.54 | 20.57 | 80,253 | -0.30(-1.42%) |
May 16, 2014 | 20.77 | 20.86 | 20.72 | 20.86 | 21,426 | +0.08(+0.39%) |
May 15, 2014 | 20.84 | 20.91 | 20.77 | 20.78 | 15,755 | -0.08(-0.38%) |
May 14, 2014 | 20.81 | 20.99 | 20.79 | 20.86 | 27,218 | +0.09(+0.44%) |
May 13, 2014 | 20.76 | 20.88 | 20.71 | 20.77 | 53,009 | +0.04(+0.18%) |
May 12, 2014 | 20.98 | 20.98 | 20.72 | 20.73 | 110,509 | -0.18(-0.84%) |
May 09, 2014 | 21.23 | 21.23 | 20.89 | 20.91 | 59,215 | -0.27(-1.28%) |
May 08, 2014 | 21.43 | 21.43 | 21.16 | 21.18 | 42,001 | -0.23(-1.07%) |
May 07, 2014 | 21.16 | 21.41 | 21.16 | 21.41 | 36,176 | +0.33(+1.59%) |
May 06, 2014 | 21.16 | 21.19 | 21.07 | 21.07 | 42,193 | -0.08(-0.40%) |
May 05, 2014 | 20.98 | 21.18 | 20.96 | 21.16 | 44,848 | +0.11(+0.54%) |
May 02, 2014 | 21.38 | 21.38 | 20.93 | 21.04 | 134,522 | -0.36(-1.67%) |
May 01, 2014 | 21.37 | 21.45 | 21.18 | 21.40 | 122,330 | +0.07(+0.32%) |
Apr 30, 2014 | 21.32 | 21.42 | 21.29 | 21.33 | 60,776 | +0.05(+0.25%) |
Apr 29, 2014 | 21.41 | 21.45 | 21.25 | 21.28 | 56,368 | -0.11(-0.53%) |
Apr 28, 2014 | 21.30 | 21.39 | 21.20 | 21.39 | 75,501 | +0.12(+0.57%) |
Apr 25, 2014 | 21.10 | 21.27 | 21.10 | 21.27 | 70,362 | +0.21(+1.01%) |
Apr 24, 2014 | 20.96 | 21.10 | 20.89 | 21.06 | 61,136 | +0.13(+0.62%) |
Apr 23, 2014 | 20.93 | 21.14 | 20.93 | 20.93 | 35,514 | +0.01(+0.04%) |
Apr 22, 2014 | 20.91 | 20.94 | 20.82 | 20.92 | 42,802 | +0.03(+0.15%) |
Apr 21, 2014 | 20.98 | 21.03 | 20.82 | 20.89 | 64,158 | -0.02(-0.07%) |
Apr 17, 2014 | 21.13 | 20.91 | 20.91 | 20.91 | 62,323 | -0.22(-1.04%) |
Apr 16, 2014 | 21.03 | 21.13 | 20.98 | 21.13 | 49,139 | +0.15(+0.73%) |
Apr 15, 2014 | 20.79 | 20.98 | 20.76 | 20.98 | 108,046 | +0.26(+1.25%) |
Apr 14, 2014 | 20.57 | 20.77 | 20.57 | 20.72 | 76,566 | +0.14(+0.67%) |
Apr 11, 2014 | 20.64 | 20.69 | 20.54 | 20.58 | 35,312 | -0.07(-0.33%) |
Apr 10, 2014 | 20.69 | 20.85 | 20.56 | 20.65 | 26,245 | -0.05(-0.26%) |
Apr 09, 2014 | 20.76 | 20.76 | 20.49 | 20.70 | 98,355 | -0.05(-0.22%) |
Apr 08, 2014 | 20.53 | 20.77 | 20.34 | 20.75 | 49,677 | +0.26(+1.26%) |
Apr 07, 2014 | 20.56 | 20.68 | 20.49 | 20.49 | 53,622 | -0.05(-0.26%) |
Apr 04, 2014 | 20.57 | 20.76 | 20.52 | 20.54 | 41,066 | +0.08(+0.41%) |
Apr 03, 2014 | 20.36 | 20.49 | 20.36 | 20.46 | 21,642 | +0.07(+0.34%) |
Apr 02, 2014 | 20.44 | 20.44 | 20.33 | 20.39 | 26,044 | -0.02(-0.11%) |
Apr 01, 2014 | 20.59 | 20.59 | 20.34 | 20.41 | 64,758 | -0.12(-0.59%) |
Mar 31, 2014 | 20.43 | 20.60 | 20.36 | 20.53 | 47,070 | +0.22(+1.09%) |
Mar 28, 2014 | 20.31 | 20.33 | 20.24 | 20.31 | 25,585 | +0.04(+0.19%) |
Mar 27, 2014 | 20.24 | 20.28 | 20.09 | 20.28 | 16,710 | +0.14(+0.68%) |
Mar 26, 2014 | 20.32 | 20.32 | 20.14 | 20.14 | 78,971 | -0.10(-0.49%) |
Mar 25, 2014 | 20.24 | 20.24 | 20.09 | 20.24 | 9,468 | +0.08(+0.42%) |
Mar 24, 2014 | 20.20 | 20.20 | 20.06 | 20.15 | 15,058 | +0.03(+0.15%) |
Mar 21, 2014 | 20.09 | 20.26 | 20.09 | 20.12 | 38,847 | +0.03(+0.14%) |
Mar 20, 2014 | 20.08 | 20.10 | 19.93 | 20.10 | 24,782 | -0.02(-0.09%) |
Mar 19, 2014 | 20.38 | 20.43 | 20.03 | 20.11 | 89,054 | -0.29(-1.43%) |
Mar 18, 2014 | 20.41 | 20.48 | 20.38 | 20.41 | 64,447 | -0.01(-0.04%) |
Mar 17, 2014 | 20.36 | 20.44 | 20.33 | 20.41 | 51,002 | +0.12(+0.60%) |
Mar 14, 2014 | 20.18 | 20.35 | 20.15 | 20.29 | 31,645 | +0.11(+0.57%) |
Mar 13, 2014 | 20.02 | 20.22 | 20.00 | 20.18 | 28,291 | +0.21(+1.07%) |
Mar 12, 2014 | 19.75 | 19.96 | 19.75 | 19.96 | 8,173 | +0.22(+1.11%) |
Mar 11, 2014 | 19.84 | 19.86 | 19.70 | 19.74 | 97,208 | -0.05(-0.27%) |
Mar 10, 2014 | 19.84 | 19.85 | 19.74 | 19.80 | 20,840 | -0.01(-0.04%) |
Mar 07, 2014 | 19.76 | 19.80 | 19.64 | 19.80 | 20,048 | +0.02(+0.11%) |
Mar 06, 2014 | 19.91 | 19.91 | 19.76 | 19.78 | 35,011 | -0.13(-0.65%) |
Mar 05, 2014 | 19.99 | 20.03 | 19.88 | 19.91 | 16,227 | -0.13(-0.66%) |
Mar 04, 2014 | 19.93 | 20.08 | 19.93 | 20.04 | 23,894 | +0.18(+0.93%) |