Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.65 | 21.87 | 21.55 | 21.83 | 95,829 | +0.29(+1.35%) |
May 29, 2014 | 21.52 | 21.63 | 21.42 | 21.54 | 45,826 | -0.04(-0.19%) |
May 28, 2014 | 21.58 | 21.70 | 21.24 | 21.58 | 41,246 | -0.14(-0.63%) |
May 27, 2014 | 21.27 | 21.77 | 21.27 | 21.72 | 73,273 | +0.48(+2.28%) |
May 23, 2014 | 20.90 | 21.23 | 21.23 | 21.23 | 54,869 | +0.10(+0.48%) |
May 22, 2014 | 21.04 | 21.27 | 20.99 | 21.13 | 9,087 | +0.08(+0.40%) |
May 21, 2014 | 21.15 | 21.28 | 20.91 | 21.05 | 36,871 | -0.06(-0.31%) |
May 20, 2014 | 21.17 | 21.33 | 20.80 | 21.11 | 84,603 | +0.02(+0.11%) |
May 19, 2014 | 21.15 | 21.29 | 20.86 | 21.09 | 42,709 | -0.04(-0.19%) |
May 16, 2014 | 20.88 | 21.22 | 20.68 | 21.13 | 68,786 | +0.24(+1.16%) |
May 15, 2014 | 20.84 | 21.02 | 20.79 | 20.89 | 61,052 | -0.10(-0.46%) |
May 14, 2014 | 21.40 | 21.40 | 20.86 | 20.98 | 66,151 | -0.42(-1.96%) |
May 13, 2014 | 21.72 | 21.84 | 21.40 | 21.40 | 35,769 | -0.39(-1.78%) |
May 12, 2014 | 21.92 | 22.07 | 21.51 | 21.79 | 94,477 | +0.06(+0.26%) |
May 09, 2014 | 21.23 | 21.77 | 21.23 | 21.73 | 52,555 | +0.37(+1.74%) |
May 08, 2014 | 21.41 | 21.56 | 21.08 | 21.36 | 74,260 | -0.02(-0.09%) |
May 07, 2014 | 21.05 | 21.42 | 21.00 | 21.38 | 55,507 | +0.32(+1.52%) |
May 06, 2014 | 21.04 | 21.36 | 21.04 | 21.06 | 119,543 | -0.10(-0.45%) |
May 05, 2014 | 21.16 | 21.39 | 21.05 | 21.16 | 51,195 | -0.05(-0.23%) |
May 02, 2014 | 21.61 | 21.88 | 21.09 | 21.20 | 85,059 | -0.46(-2.15%) |
May 01, 2014 | 21.24 | 21.74 | 20.93 | 21.67 | 327,853 | -0.16(-0.73%) |
Apr 30, 2014 | 21.89 | 22.08 | 21.40 | 21.83 | 184,398 | -0.02(-0.11%) |
Apr 29, 2014 | 22.84 | 22.84 | 21.83 | 21.85 | 60,937 | -0.84(-3.71%) |
Apr 28, 2014 | 22.86 | 23.03 | 22.52 | 22.70 | 22,912 | -0.18(-0.77%) |
Apr 25, 2014 | 23.01 | 23.14 | 22.75 | 22.87 | 42,874 | -0.18(-0.80%) |
Apr 24, 2014 | 23.17 | 23.39 | 22.86 | 23.06 | 33,754 | -0.12(-0.52%) |
Apr 23, 2014 | 23.18 | 23.41 | 22.99 | 23.18 | 35,246 | -0.08(-0.34%) |
Apr 22, 2014 | 23.14 | 23.39 | 23.01 | 23.26 | 28,855 | +0.18(+0.80%) |
Apr 21, 2014 | 23.01 | 23.14 | 22.90 | 23.07 | 18,583 | +0.06(+0.24%) |
Apr 17, 2014 | 22.99 | 23.02 | 23.02 | 23.02 | 24,198 | +0.01(+0.03%) |
Apr 16, 2014 | 22.91 | 23.18 | 22.74 | 23.01 | 20,926 | +0.21(+0.91%) |
Apr 15, 2014 | 22.81 | 22.90 | 22.46 | 22.80 | 46,840 | +0.03(+0.14%) |
Apr 14, 2014 | 22.97 | 22.98 | 22.54 | 22.77 | 30,544 | +0.06(+0.28%) |
Apr 11, 2014 | 22.69 | 22.93 | 22.68 | 22.70 | 34,716 | -0.16(-0.70%) |
Apr 10, 2014 | 23.32 | 23.38 | 22.81 | 22.86 | 50,171 | -0.40(-1.72%) |
Apr 09, 2014 | 23.24 | 23.31 | 23.08 | 23.27 | 35,728 | +0.16(+0.69%) |
Apr 08, 2014 | 22.91 | 23.21 | 22.91 | 23.10 | 44,095 | +0.16(+0.70%) |
Apr 07, 2014 | 22.85 | 23.13 | 22.83 | 22.94 | 39,578 | -0.06(-0.24%) |
Apr 04, 2014 | 23.52 | 23.52 | 22.86 | 23.00 | 40,076 | -0.30(-1.31%) |
Apr 03, 2014 | 23.38 | 23.48 | 23.25 | 23.31 | 40,450 | +0.00(+0.00%) |
Apr 02, 2014 | 23.65 | 23.69 | 23.25 | 23.31 | 41,649 | -0.35(-1.49%) |
Apr 01, 2014 | 23.74 | 23.96 | 23.38 | 23.66 | 44,050 | -0.04(-0.17%) |
Mar 31, 2014 | 23.29 | 23.86 | 23.25 | 23.70 | 60,808 | +0.52(+2.25%) |
Mar 28, 2014 | 23.18 | 23.45 | 23.05 | 23.18 | 33,581 | -0.04(-0.17%) |
Mar 27, 2014 | 23.24 | 23.35 | 23.09 | 23.22 | 36,265 | +0.18(+0.80%) |
Mar 26, 2014 | 23.55 | 23.55 | 23.01 | 23.03 | 53,132 | -0.38(-1.64%) |
Mar 25, 2014 | 23.40 | 23.47 | 23.20 | 23.42 | 54,034 | +0.18(+0.76%) |
Mar 24, 2014 | 23.27 | 23.48 | 23.10 | 23.24 | 46,597 | +0.10(+0.42%) |
Mar 21, 2014 | 23.17 | 23.63 | 22.70 | 23.14 | 221,433 | +0.08(+0.35%) |
Mar 20, 2014 | 22.95 | 23.27 | 22.78 | 23.06 | 55,694 | +0.06(+0.28%) |
Mar 19, 2014 | 23.43 | 23.59 | 22.77 | 23.00 | 46,420 | -0.50(-2.12%) |
Mar 18, 2014 | 23.02 | 23.51 | 23.02 | 23.50 | 23,586 | +0.42(+1.84%) |
Mar 17, 2014 | 23.75 | 23.75 | 23.02 | 23.07 | 45,279 | -0.59(-2.51%) |
Mar 14, 2014 | 23.27 | 23.77 | 23.27 | 23.67 | 47,863 | +0.34(+1.48%) |
Mar 13, 2014 | 23.31 | 23.39 | 23.06 | 23.32 | 45,759 | +0.18(+0.80%) |
Mar 12, 2014 | 22.53 | 23.27 | 22.53 | 23.14 | 35,734 | +0.32(+1.41%) |
Mar 11, 2014 | 22.83 | 22.86 | 22.39 | 22.82 | 47,066 | -0.08(-0.35%) |
Mar 10, 2014 | 22.70 | 22.99 | 22.63 | 22.90 | 50,690 | +0.09(+0.39%) |
Mar 07, 2014 | 23.31 | 23.31 | 22.66 | 22.81 | 31,741 | -0.34(-1.49%) |
Mar 06, 2014 | 23.60 | 23.65 | 22.98 | 23.15 | 31,782 | -0.47(-2.00%) |
Mar 05, 2014 | 24.36 | 24.36 | 23.54 | 23.63 | 37,168 | -0.71(-2.90%) |
Mar 04, 2014 | 23.69 | 24.73 | 23.56 | 24.33 | 110,234 | +0.82(+3.48%) |