Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.16 | 21.16 | 21.14 | 21.14 | 6,303 | -0.10(-0.49%) |
May 29, 2014 | 21.22 | 21.28 | 21.22 | 21.24 | 17,159 | +0.09(+0.43%) |
May 28, 2014 | 21.13 | 21.15 | 21.13 | 21.15 | 5,301 | +0.01(+0.06%) |
May 27, 2014 | 21.17 | 21.18 | 21.14 | 21.14 | 2,318 | -0.06(-0.28%) |
May 23, 2014 | 21.19 | 21.20 | 21.20 | 21.20 | 1,253 | -0.03(-0.15%) |
May 22, 2014 | 21.26 | 21.26 | 21.22 | 21.23 | 3,581 | +0.11(+0.53%) |
May 21, 2014 | 21.11 | 21.12 | 21.11 | 21.12 | 1,930 | +0.08(+0.38%) |
May 20, 2014 | 21.14 | 21.14 | 21.03 | 21.04 | 37,322 | -0.23(-1.07%) |
May 19, 2014 | 21.09 | 21.28 | 21.09 | 21.26 | 6,587 | +0.08(+0.38%) |
May 16, 2014 | 21.23 | 21.23 | 21.17 | 21.18 | 15,445 | +0.10(+0.45%) |
May 15, 2014 | 21.07 | 21.12 | 21.02 | 21.09 | 6,178 | -0.04(-0.19%) |
May 14, 2014 | 21.01 | 21.23 | 21.01 | 21.13 | 5,536 | +0.08(+0.38%) |
May 13, 2014 | 21.12 | 21.13 | 21.03 | 21.05 | 28,085 | +0.08(+0.40%) |
May 12, 2014 | 20.85 | 20.97 | 20.85 | 20.97 | 2,491 | +0.24(+1.17%) |
May 09, 2014 | 20.76 | 20.89 | 20.72 | 20.72 | 13,961 | -0.16(-0.78%) |
May 08, 2014 | 20.99 | 20.99 | 20.86 | 20.89 | 8,968 | +0.03(+0.14%) |
May 07, 2014 | 20.74 | 20.86 | 20.74 | 20.86 | 2,436 | +0.15(+0.71%) |
May 06, 2014 | 20.80 | 20.80 | 20.71 | 20.71 | 4,594 | -0.04(-0.17%) |
May 05, 2014 | 20.77 | 20.77 | 20.75 | 20.75 | 1,772 | -0.02(-0.10%) |
May 02, 2014 | 20.79 | 20.83 | 20.74 | 20.77 | 90,067 | -0.16(-0.78%) |
May 01, 2014 | 20.70 | 20.93 | 20.70 | 20.93 | 4,481 | +0.11(+0.53%) |
Apr 30, 2014 | 20.82 | 20.82 | 20.78 | 20.82 | 11,093 | +0.04(+0.19%) |
Apr 29, 2014 | 20.75 | 20.78 | 20.75 | 20.78 | 4,333 | +0.10(+0.50%) |
Apr 28, 2014 | 20.67 | 20.67 | 20.59 | 20.67 | 4,912 | +0.14(+0.68%) |
Apr 25, 2014 | 20.55 | 20.57 | 20.47 | 20.53 | 8,286 | -0.16(-0.77%) |
Apr 24, 2014 | 20.73 | 20.73 | 20.65 | 20.69 | 5,687 | +0.02(+0.10%) |
Apr 23, 2014 | 20.67 | 20.67 | 20.67 | 20.67 | 932 | -0.18(-0.88%) |
Apr 22, 2014 | 20.65 | 20.86 | 20.65 | 20.86 | 24,661 | +0.07(+0.33%) |
Apr 21, 2014 | 20.67 | 20.82 | 20.64 | 20.79 | 35,838 | -0.08(-0.40%) |
Apr 17, 2014 | 20.80 | 20.87 | 20.87 | 20.87 | 6,015 | +0.18(+0.87%) |
Apr 16, 2014 | 20.61 | 20.70 | 20.60 | 20.69 | 62,413 | +0.25(+1.20%) |
Apr 15, 2014 | 20.59 | 20.59 | 20.43 | 20.45 | 16,219 | -0.19(-0.90%) |
Apr 14, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 3,220 | +0.11(+0.53%) |
Apr 11, 2014 | 20.39 | 20.53 | 20.39 | 20.53 | 178,634 | -0.06(-0.29%) |
Apr 10, 2014 | 20.73 | 20.76 | 20.57 | 20.59 | 25,471 | -0.25(-1.19%) |
Apr 09, 2014 | 20.75 | 20.84 | 20.67 | 20.83 | 4,719 | +0.16(+0.77%) |
Apr 08, 2014 | 20.69 | 20.72 | 20.67 | 20.67 | 2,827 | +0.12(+0.60%) |
Apr 07, 2014 | 20.56 | 20.56 | 20.44 | 20.55 | 4,742 | -0.02(-0.12%) |
Apr 04, 2014 | 20.68 | 20.74 | 20.57 | 20.57 | 15,034 | +0.03(+0.14%) |
Apr 03, 2014 | 20.55 | 20.55 | 20.54 | 20.55 | 1,945 | -0.12(-0.60%) |
Apr 02, 2014 | 20.68 | 20.68 | 20.64 | 20.67 | 2,767 | +0.04(+0.21%) |
Apr 01, 2014 | 20.67 | 20.67 | 20.63 | 20.63 | 1,807 | +0.04(+0.20%) |
Mar 31, 2014 | 20.50 | 20.60 | 20.50 | 20.59 | 6,226 | +0.14(+0.66%) |
Mar 28, 2014 | 20.46 | 20.46 | 20.44 | 20.45 | 3,972 | +0.18(+0.86%) |
Mar 27, 2014 | 20.26 | 20.31 | 20.20 | 20.28 | 4,065 | +0.07(+0.34%) |
Mar 26, 2014 | 20.26 | 20.30 | 20.21 | 20.21 | 8,772 | -0.05(-0.24%) |
Mar 25, 2014 | 20.05 | 20.27 | 20.05 | 20.25 | 9,412 | +0.27(+1.34%) |
Mar 24, 2014 | 19.94 | 19.99 | 19.82 | 19.99 | 10,209 | +0.06(+0.32%) |
Mar 21, 2014 | 20.00 | 20.00 | 19.87 | 19.92 | 5,844 | +0.07(+0.34%) |
Mar 20, 2014 | 19.74 | 19.89 | 19.74 | 19.86 | 11,014 | -0.03(-0.15%) |
Mar 19, 2014 | 20.18 | 20.18 | 19.89 | 19.89 | 4,321 | -0.31(-1.54%) |
Mar 18, 2014 | 20.19 | 20.21 | 20.10 | 20.20 | 22,695 | +0.23(+1.17%) |
Mar 17, 2014 | 19.92 | 20.02 | 19.92 | 19.96 | 17,780 | +0.20(+1.02%) |
Mar 14, 2014 | 19.74 | 19.80 | 19.74 | 19.76 | 11,895 | +0.15(+0.75%) |
Mar 13, 2014 | 19.95 | 19.95 | 19.62 | 19.62 | 38,895 | -0.27(-1.37%) |
Mar 12, 2014 | 19.91 | 19.91 | 19.89 | 19.89 | 2,910 | -0.12(-0.62%) |
Mar 11, 2014 | 20.13 | 20.13 | 20.01 | 20.01 | 2,062 | -0.12(-0.61%) |
Mar 10, 2014 | 20.07 | 20.14 | 20.03 | 20.14 | 17,704 | -0.07(-0.36%) |
Mar 07, 2014 | 20.26 | 20.26 | 20.15 | 20.21 | 6,866 | -0.20(-1.00%) |
Mar 06, 2014 | 20.35 | 20.43 | 20.35 | 20.41 | 8,438 | +0.30(+1.47%) |
Mar 05, 2014 | 20.09 | 20.14 | 20.07 | 20.12 | 19,084 | +0.06(+0.31%) |
Mar 04, 2014 | 20.00 | 20.06 | 20.00 | 20.06 | 21,615 | +0.34(+1.74%) |