Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.79 | 21.84 | 21.43 | 21.51 | 62,663 | -0.17(-0.78%) |
May 29, 2014 | 22.08 | 22.20 | 21.57 | 21.68 | 61,169 | -0.29(-1.32%) |
May 28, 2014 | 22.07 | 22.15 | 21.85 | 21.97 | 92,924 | -0.06(-0.26%) |
May 27, 2014 | 22.16 | 22.37 | 21.81 | 22.03 | 96,063 | -0.01(-0.04%) |
May 23, 2014 | 21.91 | 22.04 | 22.04 | 22.04 | 51,502 | +0.05(+0.21%) |
May 22, 2014 | 21.79 | 22.03 | 21.67 | 21.99 | 78,195 | +0.20(+0.90%) |
May 21, 2014 | 21.93 | 22.06 | 21.72 | 21.79 | 67,833 | -0.10(-0.47%) |
May 20, 2014 | 22.36 | 22.36 | 21.71 | 21.90 | 106,523 | -0.58(-2.59%) |
May 19, 2014 | 22.66 | 22.79 | 22.41 | 22.48 | 109,732 | -0.20(-0.87%) |
May 16, 2014 | 22.35 | 22.72 | 22.19 | 22.68 | 174,632 | +0.27(+1.21%) |
May 15, 2014 | 22.33 | 22.54 | 22.16 | 22.40 | 138,314 | +0.04(+0.17%) |
May 14, 2014 | 22.89 | 23.07 | 22.35 | 22.37 | 101,519 | -0.68(-2.97%) |
May 13, 2014 | 22.71 | 23.24 | 22.70 | 23.05 | 174,008 | +0.14(+0.61%) |
May 12, 2014 | 21.77 | 23.20 | 21.77 | 22.91 | 141,287 | +1.29(+5.99%) |
May 09, 2014 | 21.69 | 21.90 | 21.41 | 21.62 | 78,964 | -0.22(-0.99%) |
May 08, 2014 | 21.71 | 22.18 | 21.57 | 21.83 | 129,814 | +0.22(+1.00%) |
May 07, 2014 | 21.79 | 21.92 | 21.49 | 21.62 | 130,146 | -0.08(-0.35%) |
May 06, 2014 | 22.06 | 22.16 | 21.65 | 21.69 | 105,845 | -0.50(-2.24%) |
May 05, 2014 | 21.88 | 22.22 | 21.79 | 22.19 | 168,371 | +0.23(+1.07%) |
May 02, 2014 | 21.91 | 22.19 | 21.75 | 21.95 | 308,331 | +0.06(+0.26%) |
May 01, 2014 | 21.57 | 22.13 | 21.21 | 21.90 | 238,345 | +0.28(+1.30%) |
Apr 30, 2014 | 21.49 | 21.71 | 21.08 | 21.62 | 230,905 | +0.07(+0.35%) |
Apr 29, 2014 | 21.99 | 22.10 | 21.44 | 21.54 | 252,072 | -0.25(-1.16%) |
Apr 28, 2014 | 23.17 | 23.34 | 21.66 | 21.79 | 336,011 | -1.37(-5.91%) |
Apr 25, 2014 | 22.17 | 23.93 | 22.17 | 23.16 | 311,053 | +1.56(+7.20%) |
Apr 24, 2014 | 21.58 | 21.69 | 21.11 | 21.61 | 133,710 | -0.01(-0.04%) |
Apr 23, 2014 | 22.01 | 22.11 | 21.60 | 21.62 | 100,380 | -0.46(-2.08%) |
Apr 22, 2014 | 21.98 | 22.19 | 21.85 | 22.08 | 75,406 | +0.15(+0.68%) |
Apr 21, 2014 | 21.97 | 22.08 | 21.65 | 21.93 | 63,271 | -0.05(-0.21%) |
Apr 17, 2014 | 21.85 | 21.97 | 21.97 | 21.97 | 105,031 | +0.05(+0.21%) |
Apr 16, 2014 | 22.09 | 22.12 | 21.80 | 21.93 | 107,661 | +0.00(+0.00%) |
Apr 15, 2014 | 22.27 | 22.38 | 21.85 | 21.93 | 119,811 | -0.35(-1.56%) |
Apr 14, 2014 | 22.71 | 22.71 | 22.22 | 22.27 | 128,140 | -0.22(-0.96%) |
Apr 11, 2014 | 22.47 | 22.74 | 22.13 | 22.49 | 85,983 | -0.16(-0.70%) |
Apr 10, 2014 | 22.86 | 22.97 | 22.47 | 22.65 | 80,633 | -0.30(-1.31%) |
Apr 09, 2014 | 22.81 | 22.98 | 22.57 | 22.95 | 67,354 | +0.23(+0.99%) |
Apr 08, 2014 | 22.77 | 22.92 | 22.59 | 22.72 | 98,631 | +0.00(+0.00%) |
Apr 07, 2014 | 22.44 | 22.78 | 22.19 | 22.72 | 182,848 | +0.22(+0.96%) |
Apr 04, 2014 | 22.82 | 22.82 | 22.37 | 22.51 | 127,038 | -0.14(-0.62%) |
Apr 03, 2014 | 22.70 | 23.10 | 22.49 | 22.65 | 78,817 | -0.10(-0.45%) |
Apr 02, 2014 | 22.70 | 22.90 | 22.59 | 22.75 | 59,281 | +0.14(+0.62%) |
Apr 01, 2014 | 22.56 | 22.92 | 22.41 | 22.61 | 135,761 | +0.07(+0.29%) |
Mar 31, 2014 | 22.29 | 22.75 | 22.29 | 22.55 | 78,392 | +0.29(+1.31%) |
Mar 28, 2014 | 22.09 | 22.51 | 22.04 | 22.25 | 61,975 | +0.13(+0.59%) |
Mar 27, 2014 | 22.25 | 22.30 | 22.06 | 22.12 | 71,201 | -0.07(-0.30%) |
Mar 26, 2014 | 22.36 | 22.69 | 22.04 | 22.19 | 118,339 | +0.04(+0.17%) |
Mar 25, 2014 | 22.14 | 22.27 | 21.88 | 22.15 | 144,563 | +0.07(+0.34%) |
Mar 24, 2014 | 22.15 | 22.25 | 21.85 | 22.08 | 106,401 | +0.04(+0.17%) |
Mar 21, 2014 | 22.08 | 22.23 | 21.94 | 22.04 | 223,590 | -0.02(-0.08%) |
Mar 20, 2014 | 22.09 | 22.27 | 21.88 | 22.06 | 109,537 | -0.07(-0.30%) |
Mar 19, 2014 | 22.29 | 22.37 | 21.92 | 22.12 | 58,003 | -0.20(-0.88%) |
Mar 18, 2014 | 22.20 | 22.39 | 22.15 | 22.32 | 80,804 | +0.15(+0.68%) |
Mar 17, 2014 | 22.37 | 22.49 | 22.09 | 22.17 | 104,418 | -0.10(-0.46%) |
Mar 14, 2014 | 22.08 | 22.61 | 22.00 | 22.27 | 154,980 | +0.06(+0.25%) |
Mar 13, 2014 | 22.51 | 22.59 | 22.13 | 22.22 | 132,968 | -0.14(-0.63%) |
Mar 12, 2014 | 22.66 | 22.80 | 22.28 | 22.36 | 76,627 | -0.38(-1.65%) |
Mar 11, 2014 | 22.78 | 23.19 | 22.43 | 22.73 | 191,876 | -0.13(-0.57%) |
Mar 10, 2014 | 23.50 | 23.63 | 22.62 | 22.86 | 90,997 | -0.85(-3.58%) |
Mar 07, 2014 | 23.84 | 23.91 | 23.35 | 23.71 | 100,527 | +0.07(+0.28%) |
Mar 06, 2014 | 23.67 | 23.85 | 23.20 | 23.65 | 47,523 | -0.02(-0.08%) |
Mar 05, 2014 | 23.30 | 23.70 | 23.24 | 23.67 | 67,632 | +0.25(+1.08%) |
Mar 04, 2014 | 22.92 | 23.91 | 22.92 | 23.41 | 242,444 | +0.69(+3.04%) |