Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 22.18 | 22.50 | 22.50 | 22.50 | 1,513 | +0.10(+0.44%) |
May 28, 2014 | 22.39 | 22.40 | 22.39 | 22.40 | 403 | -0.04(-0.18%) |
May 27, 2014 | 22.44 | 22.44 | 22.44 | 22.44 | 201 | +0.00(+0.00%) |
May 23, 2014 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | -0.03(-0.13%) |
May 22, 2014 | 22.47 | 22.47 | 22.33 | 22.47 | 2,521 | +0.10(+0.44%) |
May 21, 2014 | 22.40 | 22.45 | 22.23 | 22.37 | 4,537 | -0.23(-1.01%) |
May 20, 2014 | 22.68 | 22.75 | 22.56 | 22.60 | 5,560 | -0.04(-0.17%) |
May 19, 2014 | 22.82 | 22.82 | 22.42 | 22.64 | 6,511 | +0.43(+1.92%) |
May 14, 2014 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | -0.03(-0.13%) |
May 13, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 292 | +0.01(+0.04%) |
May 12, 2014 | 22.31 | 22.31 | 22.24 | 22.24 | 630 | -0.50(-2.20%) |
May 08, 2014 | 22.14 | 22.74 | 22.74 | 22.74 | 1,815 | +0.14(+0.64%) |
May 07, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 100 | +0.08(+0.35%) |
May 05, 2014 | 22.31 | 22.51 | 22.51 | 22.51 | 1,412 | +0.23(+1.02%) |
Apr 30, 2014 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | -0.32(-1.41%) |
Apr 28, 2014 | 22.85 | 22.60 | 22.60 | 22.60 | 504 | -0.10(-0.43%) |
Apr 25, 2014 | 22.83 | 22.83 | 22.60 | 22.70 | 1,109 | +0.36(+1.60%) |
Apr 23, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 81 | +0.00(+0.00%) |
Apr 21, 2014 | 22.43 | 22.48 | 22.34 | 22.34 | 5,014 | -0.46(-2.00%) |
Apr 17, 2014 | 22.75 | 22.80 | 22.80 | 22.80 | 907 | -0.94(-3.96%) |
Apr 16, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 34 | +0.00(+0.00%) |
Apr 15, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 313 | -0.15(-0.63%) |
Apr 14, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 413 | +0.00(+0.00%) |
Apr 11, 2014 | 23.75 | 23.92 | 23.75 | 23.89 | 9,855 | +0.22(+0.92%) |
Apr 10, 2014 | 23.89 | 23.89 | 23.67 | 23.67 | 201 | +0.00(+0.00%) |
Apr 08, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Apr 07, 2014 | 23.64 | 23.67 | 23.64 | 23.67 | 201 | +0.38(+1.62%) |
Apr 04, 2014 | 23.22 | 23.30 | 23.22 | 23.30 | 1,210 | -0.29(-1.22%) |
Apr 03, 2014 | 23.58 | 23.58 | 23.58 | 23.58 | 84 | +0.00(+0.00%) |
Apr 02, 2014 | 24.23 | 24.23 | 23.55 | 23.58 | 6,603 | -0.24(-1.00%) |
Mar 31, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 504 | +0.30(+1.26%) |
Mar 28, 2014 | 23.64 | 23.64 | 23.52 | 23.52 | 509 | -0.57(-2.39%) |
Mar 26, 2014 | 24.24 | 24.10 | 24.10 | 24.10 | 2,420 | -0.14(-0.57%) |
Mar 25, 2014 | 24.38 | 24.38 | 24.19 | 24.24 | 327 | +0.00(+0.00%) |
Mar 24, 2014 | 24.37 | 24.37 | 24.17 | 24.24 | 5,752 | +0.32(+1.33%) |
Mar 21, 2014 | 24.19 | 24.19 | 23.92 | 23.92 | 1,060 | -0.55(-2.23%) |
Mar 20, 2014 | 24.45 | 24.54 | 24.39 | 24.47 | 13,223 | +0.23(+0.94%) |
Mar 19, 2014 | 24.19 | 24.34 | 24.12 | 24.24 | 5,650 | -0.11(-0.45%) |
Mar 18, 2014 | 24.19 | 24.37 | 24.09 | 24.35 | 106,304 | -0.53(-2.11%) |
Mar 14, 2014 | 24.87 | 24.87 | 24.87 | 24.87 | 302 | +0.97(+4.06%) |
Mar 11, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 302 | -0.09(-0.37%) |
Mar 07, 2014 | 23.99 | 23.99 | 23.99 | 23.99 | 201 | -0.61(-2.50%) |
Mar 06, 2014 | 24.61 | 24.61 | 24.61 | 24.61 | 305 | +0.50(+2.06%) |
Mar 05, 2014 | 24.05 | 24.11 | 24.04 | 24.11 | 1,428 | +0.32(+1.33%) |
Mar 04, 2014 | 23.94 | 23.94 | 23.79 | 23.79 | 1,234 | -0.60(-2.48%) |