Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.91 | 22.04 | 21.84 | 21.99 | 5,837 | +0.32(+1.48%) |
May 29, 2014 | 21.74 | 21.74 | 21.67 | 21.67 | 7,040 | +0.04(+0.18%) |
May 28, 2014 | 21.71 | 21.75 | 21.63 | 21.63 | 7,400 | -0.14(-0.64%) |
May 27, 2014 | 21.89 | 21.95 | 21.74 | 21.77 | 11,353 | +0.09(+0.42%) |
May 23, 2014 | 21.68 | 21.68 | 21.68 | 0 | -0.22(-1.00%) | |
May 22, 2014 | 21.82 | 21.95 | 21.82 | 21.90 | 10,531 | -0.04(-0.18%) |
May 21, 2014 | 21.88 | 21.94 | 21.88 | 21.94 | 1,442 | -0.08(-0.36%) |
May 20, 2014 | 22.11 | 22.12 | 21.97 | 22.02 | 18,604 | -0.11(-0.50%) |
May 19, 2014 | 22.19 | 22.22 | 22.13 | 22.13 | 6,890 | -0.11(-0.49%) |
May 16, 2014 | 22.13 | 22.24 | 22.13 | 22.24 | 2,660 | +0.03(+0.14%) |
May 15, 2014 | 21.95 | 22.29 | 21.94 | 22.21 | 11,713 | +0.72(+3.35%) |
May 14, 2014 | 21.53 | 21.64 | 21.49 | 21.49 | 4,546 | -0.12(-0.56%) |
May 13, 2014 | 21.57 | 21.61 | 21.56 | 21.61 | 3,862 | +0.20(+0.92%) |
May 12, 2014 | 21.45 | 21.45 | 21.31 | 21.41 | 6,182 | +0.06(+0.30%) |
May 09, 2014 | 21.40 | 21.42 | 21.33 | 21.35 | 4,969 | +0.12(+0.54%) |
May 08, 2014 | 21.24 | 21.33 | 21.20 | 21.23 | 4,213 | -0.21(-1.00%) |
May 07, 2014 | 21.68 | 21.68 | 21.31 | 21.45 | 4,887 | -0.03(-0.14%) |
May 06, 2014 | 21.68 | 21.72 | 21.16 | 21.48 | 57,490 | -0.23(-1.06%) |
May 05, 2014 | 21.45 | 21.72 | 21.45 | 21.71 | 4,626 | -0.24(-1.09%) |
May 02, 2014 | 21.85 | 21.95 | 21.83 | 21.95 | 28,099 | +0.03(+0.14%) |
May 01, 2014 | 22.00 | 22.00 | 21.92 | 21.92 | 14,056 | -0.15(-0.68%) |
Apr 30, 2014 | 21.91 | 22.07 | 21.91 | 22.07 | 23,535 | +0.28(+1.28%) |
Apr 29, 2014 | 21.90 | 21.93 | 21.79 | 21.79 | 35,943 | -0.13(-0.59%) |
Apr 28, 2014 | 21.87 | 21.94 | 21.80 | 21.92 | 57,431 | -0.08(-0.36%) |
Apr 25, 2014 | 21.86 | 22.04 | 21.86 | 22.00 | 12,740 | +1.10(+5.26%) |
Apr 24, 2014 | 21.02 | 21.12 | 20.90 | 20.90 | 4,793 | +0.12(+0.58%) |
Apr 23, 2014 | 20.69 | 20.85 | 20.64 | 20.78 | 26,216 | +0.17(+0.82%) |
Apr 22, 2014 | 20.67 | 20.67 | 20.61 | 20.61 | 6,703 | -0.02(-0.10%) |
Apr 21, 2014 | 20.68 | 20.71 | 20.63 | 20.63 | 2,097 | -0.15(-0.72%) |
Apr 17, 2014 | 20.78 | 20.78 | 20.78 | 0 | +0.19(+0.93%) | |
Apr 16, 2014 | 20.66 | 20.68 | 20.57 | 20.59 | 64,567 | -0.25(-1.20%) |
Apr 15, 2014 | 20.61 | 20.86 | 20.54 | 20.84 | 220,693 | +0.14(+0.68%) |
Apr 14, 2014 | 20.60 | 20.70 | 20.52 | 20.70 | 42,218 | +0.44(+2.17%) |
Apr 11, 2014 | 20.19 | 20.32 | 20.19 | 20.26 | 0 | -0.19(-0.93%) |
Apr 10, 2014 | 21.01 | 21.02 | 20.45 | 20.45 | 12,588 | -0.37(-1.75%) |
Apr 09, 2014 | 20.55 | 20.82 | 20.55 | 20.82 | 9,719 | +0.89(+4.44%) |
Apr 08, 2014 | 19.90 | 19.95 | 19.83 | 19.93 | 6,052 | -0.06(-0.30%) |
Apr 07, 2014 | 20.02 | 20.07 | 19.93 | 19.99 | 19,530 | -0.20(-0.99%) |
Apr 04, 2014 | 20.30 | 20.30 | 20.05 | 20.19 | 0 | -0.20(-0.98%) |
Apr 03, 2014 | 20.30 | 20.39 | 20.30 | 20.39 | 936 | -0.06(-0.29%) |
Apr 02, 2014 | 20.37 | 20.45 | 20.33 | 20.45 | 7,704 | +0.00(+0.00%) |
Apr 01, 2014 | 20.53 | 20.53 | 20.33 | 20.45 | 9,474 | -0.04(-0.20%) |
Mar 31, 2014 | 20.48 | 20.49 | 20.36 | 20.49 | 30,535 | +0.33(+1.64%) |
Mar 28, 2014 | 20.28 | 20.33 | 20.16 | 20.16 | 0 | -0.06(-0.32%) |
Mar 27, 2014 | 20.25 | 20.25 | 20.10 | 20.22 | 30,871 | -0.32(-1.54%) |
Mar 26, 2014 | 20.25 | 20.54 | 20.25 | 20.54 | 3,581 | +0.54(+2.70%) |
Mar 25, 2014 | 19.73 | 20.00 | 19.61 | 20.00 | 4,523 | +0.66(+3.41%) |
Mar 24, 2014 | 19.26 | 19.38 | 19.19 | 19.34 | 41,821 | +0.22(+1.15%) |
Mar 21, 2014 | 19.25 | 19.32 | 19.11 | 19.12 | 79,302 | -0.16(-0.86%) |
Mar 20, 2014 | 19.17 | 19.40 | 19.12 | 19.29 | 7,431 | +0.02(+0.08%) |
Mar 19, 2014 | 19.40 | 19.41 | 19.16 | 19.27 | 10,227 | -0.14(-0.72%) |
Mar 18, 2014 | 19.45 | 19.46 | 19.38 | 19.41 | 2,599 | +0.04(+0.21%) |
Mar 17, 2014 | 19.35 | 19.37 | 19.24 | 19.37 | 4,712 | +0.37(+1.95%) |
Mar 14, 2014 | 19.13 | 19.17 | 19.00 | 19.00 | 0 | -0.26(-1.35%) |
Mar 13, 2014 | 19.59 | 19.59 | 19.13 | 19.26 | 3,720 | -0.42(-2.13%) |
Mar 12, 2014 | 19.40 | 19.70 | 19.40 | 19.68 | 11,501 | -0.11(-0.56%) |
Mar 11, 2014 | 19.90 | 19.90 | 19.64 | 19.79 | 16,627 | -0.34(-1.69%) |
Mar 10, 2014 | 20.18 | 20.18 | 19.93 | 20.13 | 6,864 | -0.01(-0.05%) |
Mar 07, 2014 | 20.08 | 20.19 | 20.08 | 20.14 | 0 | +0.03(+0.15%) |
Mar 06, 2014 | 20.14 | 20.19 | 20.09 | 20.11 | 10,207 | +0.06(+0.30%) |
Mar 05, 2014 | 19.93 | 20.06 | 19.93 | 20.05 | 6,032 | -0.39(-1.91%) |
Mar 04, 2014 | 20.46 | 20.46 | 20.31 | 20.44 | 5,798 | +0.30(+1.49%) |