Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.70 | 21.80 | 21.64 | 21.79 | 48,089 | +0.15(+0.70%) |
May 29, 2014 | 21.52 | 21.65 | 21.52 | 21.64 | 29,167 | +0.20(+0.93%) |
May 28, 2014 | 21.39 | 21.50 | 21.39 | 21.44 | 220,327 | -0.02(-0.11%) |
May 27, 2014 | 21.51 | 21.51 | 21.42 | 21.47 | 33,560 | +0.06(+0.30%) |
May 23, 2014 | 21.39 | 21.40 | 21.40 | 21.40 | 13,158 | +0.04(+0.19%) |
May 22, 2014 | 21.39 | 21.39 | 21.29 | 21.36 | 9,430 | +0.00(+0.00%) |
May 21, 2014 | 21.29 | 21.39 | 21.25 | 21.36 | 16,801 | +0.12(+0.56%) |
May 20, 2014 | 21.34 | 21.34 | 21.22 | 21.24 | 19,501 | -0.10(-0.45%) |
May 19, 2014 | 21.36 | 21.36 | 21.28 | 21.34 | 16,539 | -0.03(-0.13%) |
May 16, 2014 | 21.28 | 21.38 | 21.27 | 21.37 | 14,269 | +0.12(+0.58%) |
May 15, 2014 | 21.41 | 21.41 | 21.23 | 21.24 | 24,206 | -0.18(-0.86%) |
May 14, 2014 | 21.60 | 21.60 | 21.43 | 21.43 | 19,054 | -0.14(-0.67%) |
May 13, 2014 | 21.52 | 21.59 | 21.52 | 21.57 | 23,617 | +0.05(+0.22%) |
May 12, 2014 | 21.57 | 21.59 | 21.49 | 21.52 | 29,188 | +0.03(+0.15%) |
May 09, 2014 | 21.43 | 21.50 | 21.39 | 21.49 | 22,112 | +0.10(+0.45%) |
May 08, 2014 | 21.34 | 21.48 | 21.33 | 21.39 | 36,122 | +0.01(+0.04%) |
May 07, 2014 | 21.27 | 21.39 | 21.25 | 21.39 | 29,395 | +0.20(+0.94%) |
May 06, 2014 | 21.34 | 21.34 | 21.19 | 21.19 | 27,631 | -0.13(-0.60%) |
May 05, 2014 | 21.33 | 21.35 | 21.19 | 21.31 | 26,979 | -0.03(-0.15%) |
May 02, 2014 | 21.38 | 21.38 | 21.29 | 21.35 | 13,994 | +0.02(+0.11%) |
May 01, 2014 | 21.40 | 21.40 | 21.26 | 21.32 | 34,872 | -0.03(-0.15%) |
Apr 30, 2014 | 21.35 | 21.35 | 21.27 | 21.35 | 36,013 | +0.04(+0.19%) |
Apr 29, 2014 | 21.47 | 21.47 | 21.31 | 21.31 | 28,513 | -0.06(-0.30%) |
Apr 28, 2014 | 21.24 | 21.41 | 21.23 | 21.38 | 28,556 | +0.23(+1.09%) |
Apr 25, 2014 | 21.11 | 21.15 | 21.07 | 21.15 | 19,622 | +0.03(+0.15%) |
Apr 24, 2014 | 21.15 | 21.15 | 21.07 | 21.11 | 23,624 | +0.06(+0.30%) |
Apr 23, 2014 | 21.09 | 21.11 | 21.05 | 21.05 | 14,805 | -0.03(-0.15%) |
Apr 22, 2014 | 21.11 | 21.12 | 21.07 | 21.08 | 17,721 | -0.01(-0.04%) |
Apr 21, 2014 | 21.13 | 21.13 | 21.00 | 21.09 | 24,675 | +0.03(+0.15%) |
Apr 17, 2014 | 21.03 | 21.06 | 21.06 | 21.06 | 21,805 | +0.00(+0.02%) |
Apr 16, 2014 | 20.87 | 21.05 | 20.87 | 21.05 | 14,674 | +0.20(+0.94%) |
Apr 15, 2014 | 20.76 | 20.87 | 20.72 | 20.86 | 9,229 | +0.11(+0.54%) |
Apr 14, 2014 | 20.68 | 20.83 | 20.68 | 20.75 | 5,789 | +0.11(+0.54%) |
Apr 11, 2014 | 20.75 | 20.80 | 20.63 | 20.64 | 35,303 | -0.13(-0.61%) |
Apr 10, 2014 | 21.02 | 21.07 | 20.76 | 20.76 | 22,598 | -0.18(-0.84%) |
Apr 09, 2014 | 20.85 | 20.95 | 20.85 | 20.94 | 24,162 | +0.09(+0.43%) |
Apr 08, 2014 | 20.80 | 20.85 | 20.76 | 20.85 | 13,955 | +0.10(+0.48%) |
Apr 07, 2014 | 20.76 | 20.83 | 20.75 | 20.75 | 20,743 | +0.02(+0.10%) |
Apr 04, 2014 | 20.88 | 20.91 | 20.73 | 20.73 | 20,494 | -0.10(-0.46%) |
Apr 03, 2014 | 20.83 | 20.87 | 20.77 | 20.83 | 31,439 | +0.02(+0.11%) |
Apr 02, 2014 | 20.80 | 20.82 | 20.75 | 20.80 | 14,701 | +0.03(+0.15%) |
Apr 01, 2014 | 20.83 | 20.83 | 20.72 | 20.77 | 13,630 | -0.01(-0.04%) |
Mar 31, 2014 | 20.80 | 20.82 | 20.71 | 20.78 | 20,064 | +0.14(+0.69%) |
Mar 28, 2014 | 20.68 | 20.71 | 20.62 | 20.64 | 18,945 | +0.04(+0.20%) |
Mar 27, 2014 | 20.62 | 20.68 | 20.56 | 20.59 | 11,405 | -0.04(-0.18%) |
Mar 26, 2014 | 20.68 | 20.74 | 20.61 | 20.63 | 15,687 | +0.00(+0.02%) |
Mar 25, 2014 | 20.66 | 20.69 | 20.60 | 20.63 | 8,342 | +0.08(+0.39%) |
Mar 24, 2014 | 20.61 | 20.64 | 20.48 | 20.55 | 19,395 | +0.02(+0.08%) |
Mar 21, 2014 | 20.60 | 20.69 | 20.52 | 20.53 | 10,346 | -0.11(-0.54%) |
Mar 20, 2014 | 20.54 | 20.65 | 20.50 | 20.64 | 11,476 | +0.07(+0.35%) |
Mar 19, 2014 | 20.76 | 20.76 | 20.56 | 20.57 | 9,828 | -0.19(-0.92%) |
Mar 18, 2014 | 20.76 | 20.76 | 20.69 | 20.76 | 15,842 | +0.07(+0.33%) |
Mar 17, 2014 | 20.69 | 20.71 | 20.64 | 20.70 | 13,041 | +0.13(+0.64%) |
Mar 14, 2014 | 20.56 | 20.66 | 20.56 | 20.56 | 8,698 | +0.02(+0.08%) |
Mar 13, 2014 | 20.71 | 20.74 | 20.53 | 20.55 | 21,793 | -0.09(-0.43%) |
Mar 12, 2014 | 20.59 | 20.64 | 20.59 | 20.64 | 9,895 | +0.02(+0.08%) |
Mar 11, 2014 | 20.65 | 20.69 | 20.61 | 20.62 | 9,358 | -0.01(-0.04%) |
Mar 10, 2014 | 20.64 | 20.64 | 20.57 | 20.63 | 10,207 | +0.04(+0.19%) |
Mar 07, 2014 | 20.60 | 20.60 | 20.53 | 20.59 | 12,960 | +0.02(+0.08%) |
Mar 06, 2014 | 20.57 | 20.61 | 20.56 | 20.57 | 8,566 | -0.01(-0.06%) |
Mar 05, 2014 | 20.64 | 20.64 | 20.57 | 20.58 | 16,806 | -0.05(-0.25%) |
Mar 04, 2014 | 20.51 | 20.64 | 20.51 | 20.64 | 32,186 | +0.31(+1.53%) |