Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.39 | 21.39 | 21.25 | 21.32 | 13,882 | -0.18(-0.84%) |
May 29, 2014 | 21.39 | 21.51 | 21.39 | 21.50 | 18,104 | +0.06(+0.28%) |
May 28, 2014 | 21.39 | 21.51 | 21.39 | 21.44 | 38,932 | +0.02(+0.09%) |
May 27, 2014 | 21.70 | 21.70 | 21.41 | 21.42 | 4,780 | -0.13(-0.60%) |
May 23, 2014 | 21.56 | 21.55 | 21.55 | 21.55 | 17,500 | -0.02(-0.08%) |
May 22, 2014 | 21.57 | 21.59 | 21.57 | 21.57 | 1,030 | -0.02(-0.11%) |
May 21, 2014 | 21.47 | 21.59 | 21.43 | 21.59 | 19,836 | +0.07(+0.34%) |
May 20, 2014 | 21.55 | 22.16 | 21.50 | 21.52 | 21,061 | +0.01(+0.03%) |
May 19, 2014 | 21.59 | 21.61 | 21.51 | 21.51 | 10,276 | +0.12(+0.55%) |
May 16, 2014 | 21.53 | 21.53 | 21.39 | 21.39 | 2,421 | -0.08(-0.36%) |
May 15, 2014 | 21.50 | 21.83 | 21.41 | 21.47 | 26,437 | -0.17(-0.79%) |
May 14, 2014 | 21.65 | 21.68 | 21.55 | 21.64 | 3,469 | +0.05(+0.24%) |
May 13, 2014 | 21.53 | 21.59 | 21.46 | 21.59 | 7,024 | +0.21(+0.97%) |
May 12, 2014 | 21.47 | 21.49 | 21.36 | 21.38 | 7,231 | -0.02(-0.09%) |
May 09, 2014 | 21.53 | 21.53 | 21.31 | 21.40 | 8,699 | -0.05(-0.23%) |
May 08, 2014 | 21.40 | 21.46 | 21.35 | 21.45 | 14,300 | +0.02(+0.09%) |
May 07, 2014 | 21.29 | 21.43 | 21.29 | 21.43 | 8,546 | +0.00(+0.00%) |
May 06, 2014 | 21.43 | 21.46 | 21.36 | 21.43 | 4,916 | +0.01(+0.05%) |
May 05, 2014 | 21.44 | 21.44 | 21.30 | 21.42 | 17,475 | -0.02(-0.10%) |
May 02, 2014 | 21.87 | 21.94 | 21.36 | 21.44 | 24,282 | -0.50(-2.26%) |
May 01, 2014 | 21.25 | 24.04 | 21.00 | 21.94 | 9,326 | +0.50(+2.31%) |
Apr 30, 2014 | 21.56 | 21.56 | 21.42 | 21.44 | 12,869 | -0.22(-1.02%) |
Apr 29, 2014 | 21.58 | 21.67 | 21.56 | 21.66 | 6,275 | +0.09(+0.42%) |
Apr 28, 2014 | 21.59 | 21.64 | 21.48 | 21.57 | 7,673 | -0.11(-0.51%) |
Apr 25, 2014 | 21.68 | 21.68 | 21.58 | 21.68 | 16,487 | -0.02(-0.11%) |
Apr 24, 2014 | 21.69 | 21.75 | 21.64 | 21.70 | 17,140 | +0.16(+0.76%) |
Apr 23, 2014 | 21.50 | 21.61 | 21.47 | 21.54 | 23,105 | +0.08(+0.37%) |
Apr 22, 2014 | 21.50 | 21.56 | 21.43 | 21.46 | 16,731 | -0.05(-0.23%) |
Apr 21, 2014 | 21.48 | 21.53 | 21.43 | 21.51 | 48,902 | +0.00(+0.00%) |
Apr 17, 2014 | 21.44 | 21.51 | 21.51 | 21.51 | 54,400 | -0.04(-0.19%) |
Apr 16, 2014 | 21.42 | 21.66 | 20.72 | 21.55 | 67,922 | +0.09(+0.42%) |
Apr 15, 2014 | 21.45 | 21.51 | 21.41 | 21.46 | 15,376 | -0.03(-0.14%) |
Apr 14, 2014 | 21.45 | 21.55 | 21.42 | 21.49 | 25,854 | +0.19(+0.88%) |
Apr 11, 2014 | 21.15 | 21.42 | 21.15 | 21.30 | 3,266 | -0.13(-0.60%) |
Apr 10, 2014 | 21.42 | 21.44 | 21.38 | 21.43 | 6,823 | +0.01(+0.05%) |
Apr 09, 2014 | 21.11 | 21.45 | 21.11 | 21.42 | 4,539 | +0.04(+0.17%) |
Apr 08, 2014 | 21.25 | 21.41 | 21.25 | 21.38 | 7,223 | +0.42(+2.02%) |
Apr 07, 2014 | 21.12 | 21.27 | 20.96 | 20.96 | 10,332 | -0.17(-0.79%) |
Apr 04, 2014 | 21.18 | 21.18 | 21.06 | 21.13 | 7,868 | +0.08(+0.36%) |
Apr 03, 2014 | 21.01 | 21.14 | 20.91 | 21.05 | 9,915 | +0.07(+0.33%) |
Apr 02, 2014 | 20.99 | 20.99 | 20.93 | 20.98 | 4,656 | +0.02(+0.10%) |
Apr 01, 2014 | 21.05 | 21.05 | 20.90 | 20.96 | 14,950 | -0.32(-1.50%) |
Mar 31, 2014 | 20.90 | 21.29 | 20.90 | 21.28 | 14,462 | +0.78(+3.80%) |
Mar 28, 2014 | 21.21 | 21.29 | 20.50 | 20.50 | 8,748 | -0.64(-3.03%) |
Mar 27, 2014 | 21.00 | 21.15 | 21.00 | 21.14 | 2,980 | +0.22(+1.05%) |
Mar 26, 2014 | 21.09 | 21.28 | 20.85 | 20.92 | 21,316 | -0.07(-0.33%) |
Mar 25, 2014 | 21.01 | 21.06 | 20.89 | 20.99 | 9,678 | +0.18(+0.87%) |
Mar 24, 2014 | 20.93 | 20.93 | 20.77 | 20.81 | 15,957 | -0.00(-0.01%) |
Mar 21, 2014 | 20.90 | 20.96 | 20.70 | 20.81 | 58,652 | +0.04(+0.21%) |
Mar 20, 2014 | 20.86 | 20.99 | 20.75 | 20.77 | 56,829 | -0.22(-1.07%) |
Mar 19, 2014 | 20.78 | 21.29 | 20.67 | 20.99 | 48,226 | -0.28(-1.32%) |
Mar 18, 2014 | 20.86 | 21.27 | 20.58 | 21.27 | 48,540 | +0.46(+2.21%) |
Mar 17, 2014 | 20.87 | 20.92 | 20.79 | 20.81 | 66,922 | -0.17(-0.81%) |
Mar 14, 2014 | 20.90 | 21.07 | 20.52 | 20.98 | 219,292 | +0.11(+0.53%) |
Mar 13, 2014 | 21.08 | 21.08 | 20.85 | 20.87 | 140,286 | -0.10(-0.48%) |
Mar 12, 2014 | 20.80 | 20.98 | 20.78 | 20.97 | 40,235 | +0.01(+0.05%) |
Mar 11, 2014 | 21.09 | 21.12 | 20.94 | 20.96 | 24,881 | -0.13(-0.62%) |
Mar 10, 2014 | 21.10 | 21.15 | 21.06 | 21.09 | 15,242 | -0.19(-0.89%) |
Mar 07, 2014 | 21.25 | 21.28 | 21.23 | 21.28 | 109,816 | -0.09(-0.42%) |
Mar 06, 2014 | 21.26 | 21.37 | 21.24 | 21.37 | 17,343 | +0.23(+1.08%) |
Mar 05, 2014 | 21.31 | 21.31 | 21.13 | 21.14 | 13,331 | -0.09(-0.42%) |
Mar 04, 2014 | 21.19 | 21.25 | 21.19 | 21.23 | 7,674 | -0.06(-0.28%) |