Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.56 | 20.60 | 20.38 | 20.39 | 433,803 | -0.27(-1.31%) |
May 29, 2014 | 20.74 | 20.78 | 20.59 | 20.66 | 231,431 | +0.00(+0.00%) |
May 28, 2014 | 20.64 | 20.77 | 20.38 | 20.66 | 322,322 | +0.05(+0.23%) |
May 27, 2014 | 20.78 | 20.84 | 20.58 | 20.62 | 680,199 | -0.16(-0.79%) |
May 23, 2014 | 20.54 | 20.78 | 20.78 | 20.78 | 370,921 | +0.17(+0.81%) |
May 22, 2014 | 20.34 | 20.62 | 20.30 | 20.61 | 172,498 | +0.28(+1.37%) |
May 21, 2014 | 20.47 | 20.52 | 20.19 | 20.34 | 510,388 | -0.10(-0.49%) |
May 20, 2014 | 20.82 | 20.82 | 20.29 | 20.43 | 609,384 | -0.38(-1.83%) |
May 19, 2014 | 20.44 | 20.89 | 20.44 | 20.82 | 260,131 | +0.32(+1.56%) |
May 16, 2014 | 20.37 | 20.50 | 20.14 | 20.50 | 424,009 | +0.08(+0.40%) |
May 15, 2014 | 20.02 | 20.47 | 19.70 | 20.42 | 618,242 | +0.37(+1.83%) |
May 14, 2014 | 20.48 | 20.48 | 20.05 | 20.05 | 523,616 | -0.51(-2.47%) |
May 13, 2014 | 20.56 | 20.76 | 20.38 | 20.56 | 406,294 | +0.02(+0.12%) |
May 12, 2014 | 20.08 | 20.71 | 20.08 | 20.53 | 400,488 | +0.50(+2.51%) |
May 09, 2014 | 19.38 | 20.05 | 19.35 | 20.03 | 388,714 | +0.56(+2.87%) |
May 08, 2014 | 19.55 | 20.09 | 19.44 | 19.47 | 980,637 | -0.10(-0.51%) |
May 07, 2014 | 19.71 | 19.84 | 19.39 | 19.57 | 637,894 | -0.18(-0.91%) |
May 06, 2014 | 19.74 | 20.06 | 19.62 | 19.75 | 504,585 | -0.16(-0.81%) |
May 05, 2014 | 19.81 | 20.09 | 19.62 | 19.91 | 389,812 | -0.02(-0.12%) |
May 02, 2014 | 20.07 | 20.28 | 19.88 | 19.94 | 436,244 | -0.10(-0.50%) |
May 01, 2014 | 19.98 | 20.29 | 19.75 | 20.04 | 590,988 | +0.00(+0.00%) |
Apr 30, 2014 | 19.94 | 20.16 | 19.72 | 20.04 | 581,948 | +0.09(+0.44%) |
Apr 29, 2014 | 20.01 | 20.20 | 19.77 | 19.95 | 521,770 | +0.09(+0.44%) |
Apr 28, 2014 | 20.01 | 20.35 | 19.42 | 19.86 | 873,774 | -0.16(-0.77%) |
Apr 25, 2014 | 22.18 | 22.18 | 19.83 | 20.02 | 1,627,002 | -1.33(-6.25%) |
Apr 24, 2014 | 21.48 | 21.50 | 20.79 | 21.35 | 613,225 | +0.09(+0.44%) |
Apr 23, 2014 | 20.78 | 21.33 | 20.66 | 21.26 | 646,645 | +0.38(+1.84%) |
Apr 22, 2014 | 20.95 | 20.97 | 20.71 | 20.87 | 692,805 | -0.07(-0.36%) |
Apr 21, 2014 | 20.82 | 21.09 | 20.62 | 20.95 | 234,088 | +0.10(+0.48%) |
Apr 17, 2014 | 20.75 | 20.85 | 20.85 | 20.85 | 506,006 | +0.04(+0.18%) |
Apr 16, 2014 | 21.33 | 21.33 | 20.58 | 20.81 | 711,678 | -0.33(-1.58%) |
Apr 15, 2014 | 20.87 | 21.22 | 20.53 | 21.15 | 567,425 | +0.36(+1.73%) |
Apr 14, 2014 | 20.71 | 20.93 | 20.31 | 20.79 | 258,121 | +0.32(+1.58%) |
Apr 11, 2014 | 20.34 | 20.65 | 20.20 | 20.47 | 645,332 | -0.10(-0.48%) |
Apr 10, 2014 | 21.13 | 21.13 | 20.42 | 20.56 | 543,829 | -0.55(-2.61%) |
Apr 09, 2014 | 20.87 | 21.17 | 20.70 | 21.12 | 333,806 | +0.37(+1.76%) |
Apr 08, 2014 | 20.38 | 20.93 | 20.25 | 20.75 | 505,058 | +0.40(+1.95%) |
Apr 07, 2014 | 20.40 | 20.78 | 20.15 | 20.35 | 621,748 | -0.11(-0.55%) |
Apr 04, 2014 | 21.02 | 21.15 | 20.07 | 20.47 | 612,482 | -0.48(-2.31%) |
Apr 03, 2014 | 21.09 | 21.10 | 20.77 | 20.95 | 592,811 | -0.12(-0.56%) |
Apr 02, 2014 | 21.00 | 21.16 | 20.83 | 21.07 | 519,552 | +0.07(+0.32%) |
Apr 01, 2014 | 21.05 | 21.10 | 20.90 | 21.00 | 614,608 | +0.07(+0.36%) |
Mar 31, 2014 | 20.84 | 21.07 | 20.50 | 20.92 | 804,162 | +0.20(+0.99%) |
Mar 28, 2014 | 20.66 | 21.14 | 20.53 | 20.72 | 362,126 | +0.04(+0.21%) |
Mar 27, 2014 | 20.96 | 21.16 | 20.60 | 20.68 | 574,424 | -0.32(-1.54%) |
Mar 26, 2014 | 21.70 | 21.89 | 20.99 | 21.00 | 455,236 | -0.56(-2.59%) |
Mar 25, 2014 | 21.52 | 21.81 | 21.45 | 21.56 | 317,241 | +0.11(+0.49%) |
Mar 24, 2014 | 21.82 | 21.92 | 21.22 | 21.45 | 286,565 | -0.29(-1.31%) |
Mar 21, 2014 | 21.56 | 21.89 | 21.52 | 21.74 | 896,910 | +0.30(+1.39%) |
Mar 20, 2014 | 20.95 | 21.45 | 20.76 | 21.44 | 319,132 | +0.42(+1.98%) |
Mar 19, 2014 | 21.10 | 21.24 | 20.84 | 21.02 | 434,504 | -0.06(-0.26%) |
Mar 18, 2014 | 20.77 | 21.15 | 20.66 | 21.08 | 308,614 | +0.40(+1.92%) |
Mar 17, 2014 | 20.65 | 21.01 | 20.38 | 20.68 | 323,512 | +0.12(+0.57%) |
Mar 14, 2014 | 20.79 | 21.39 | 20.49 | 20.56 | 576,672 | -0.24(-1.13%) |
Mar 13, 2014 | 21.38 | 21.45 | 20.76 | 20.80 | 445,648 | -0.46(-2.16%) |
Mar 12, 2014 | 21.13 | 21.34 | 20.98 | 21.26 | 421,086 | +0.10(+0.47%) |
Mar 11, 2014 | 21.57 | 21.70 | 21.13 | 21.16 | 415,796 | -0.35(-1.62%) |
Mar 10, 2014 | 21.44 | 21.77 | 21.26 | 21.51 | 547,336 | -0.01(-0.06%) |
Mar 07, 2014 | 21.79 | 22.08 | 21.48 | 21.52 | 759,555 | -0.14(-0.63%) |
Mar 06, 2014 | 21.81 | 21.84 | 21.54 | 21.66 | 595,384 | -0.15(-0.68%) |
Mar 05, 2014 | 22.21 | 22.50 | 21.78 | 21.81 | 424,010 | -0.39(-1.76%) |
Mar 04, 2014 | 21.45 | 22.43 | 21.28 | 22.20 | 1,176,532 | +1.03(+4.86%) |