Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.42 | 22.42 | 22.20 | 22.20 | 3,222 | -0.29(-1.28%) |
May 29, 2014 | 22.48 | 22.56 | 22.47 | 22.49 | 10,462 | +0.01(+0.04%) |
May 28, 2014 | 22.44 | 22.52 | 22.44 | 22.48 | 9,869 | +0.11(+0.49%) |
May 27, 2014 | 22.35 | 22.37 | 22.31 | 22.37 | 914 | -0.19(-0.83%) |
May 23, 2014 | 22.43 | 22.55 | 22.55 | 22.55 | 690 | +0.17(+0.74%) |
May 22, 2014 | 22.41 | 22.41 | 22.39 | 22.39 | 420 | +0.15(+0.68%) |
May 21, 2014 | 22.27 | 22.27 | 22.24 | 22.24 | 878 | +0.18(+0.81%) |
May 20, 2014 | 22.15 | 22.28 | 22.06 | 22.06 | 15,530 | -0.24(-1.08%) |
May 19, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 407 | +0.14(+0.61%) |
May 16, 2014 | 22.08 | 22.17 | 22.08 | 22.16 | 1,349 | +0.41(+1.88%) |
May 15, 2014 | 21.77 | 21.77 | 21.74 | 21.75 | 1,888 | -0.27(-1.23%) |
May 14, 2014 | 22.12 | 22.12 | 22.03 | 22.03 | 1,002 | +0.14(+0.64%) |
May 13, 2014 | 22.07 | 22.07 | 21.88 | 21.88 | 2,664 | +0.00(+0.00%) |
May 12, 2014 | 21.65 | 21.88 | 21.65 | 21.88 | 938 | +0.48(+2.23%) |
May 09, 2014 | 21.41 | 21.41 | 21.41 | 21.41 | 441 | -0.09(-0.40%) |
May 08, 2014 | 21.34 | 21.49 | 21.34 | 21.49 | 1,415 | +0.18(+0.86%) |
May 07, 2014 | 21.41 | 21.41 | 21.27 | 21.31 | 3,256 | -0.19(-0.87%) |
May 05, 2014 | 21.46 | 21.50 | 21.50 | 21.50 | 2 | +0.06(+0.26%) |
May 02, 2014 | 21.38 | 21.53 | 21.38 | 21.44 | 1,446 | +0.15(+0.69%) |
May 01, 2014 | 21.29 | 21.29 | 21.29 | 21.29 | 299 | +0.09(+0.41%) |
Apr 30, 2014 | 21.17 | 21.27 | 21.17 | 21.21 | 2,121 | -0.14(-0.65%) |
Apr 29, 2014 | 21.59 | 21.59 | 21.35 | 21.35 | 2,295 | +0.22(+1.04%) |
Apr 28, 2014 | 21.13 | 21.13 | 21.13 | 21.13 | 732 | -0.05(-0.26%) |
Apr 25, 2014 | 21.36 | 21.36 | 21.17 | 21.18 | 15,426 | -0.54(-2.48%) |
Apr 24, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 209 | +0.22(+1.01%) |
Apr 23, 2014 | 21.68 | 21.68 | 21.46 | 21.50 | 544 | -0.20(-0.92%) |
Apr 22, 2014 | 21.78 | 21.78 | 21.70 | 21.70 | 1,039 | +0.01(+0.04%) |
Apr 17, 2014 | 21.69 | 21.69 | 21.69 | 21.69 | 27 | +0.18(+0.85%) |
Apr 16, 2014 | 21.39 | 21.51 | 21.38 | 21.51 | 15,102 | +0.23(+1.06%) |
Apr 15, 2014 | 21.60 | 21.60 | 21.06 | 21.28 | 2,579 | -0.42(-1.93%) |
Apr 14, 2014 | 21.81 | 21.83 | 21.70 | 21.70 | 1,010 | +0.06(+0.29%) |
Apr 11, 2014 | 21.68 | 21.68 | 21.64 | 21.64 | 3,392 | -0.08(-0.36%) |
Apr 10, 2014 | 22.02 | 22.02 | 21.72 | 21.72 | 1,799 | -0.31(-1.39%) |
Apr 09, 2014 | 22.11 | 22.11 | 22.03 | 22.03 | 892 | +0.25(+1.13%) |
Apr 08, 2014 | 21.85 | 21.96 | 21.78 | 21.78 | 4,088 | +0.22(+1.01%) |
Apr 07, 2014 | 21.56 | 21.56 | 21.56 | 21.56 | 187 | +0.10(+0.49%) |
Apr 04, 2014 | 21.73 | 21.73 | 21.45 | 21.46 | 702 | +0.07(+0.33%) |
Apr 03, 2014 | 21.45 | 21.45 | 21.39 | 21.39 | 2,018 | -0.36(-1.64%) |
Apr 02, 2014 | 21.55 | 21.75 | 21.55 | 21.75 | 2,194 | +0.09(+0.41%) |
Apr 01, 2014 | 21.48 | 21.66 | 21.48 | 21.66 | 46,716 | +0.50(+2.38%) |
Mar 28, 2014 | 21.15 | 21.15 | 21.15 | 21.15 | 21 | +0.17(+0.83%) |
Mar 27, 2014 | 20.75 | 20.98 | 20.75 | 20.98 | 3,979 | +0.30(+1.47%) |
Mar 26, 2014 | 20.68 | 20.68 | 20.68 | 20.68 | 461 | +0.07(+0.34%) |
Mar 25, 2014 | 20.57 | 20.69 | 20.55 | 20.61 | 12,658 | +0.19(+0.91%) |
Mar 24, 2014 | 20.31 | 20.42 | 20.29 | 20.42 | 2,410 | +0.12(+0.59%) |
Mar 21, 2014 | 20.39 | 20.44 | 20.30 | 20.30 | 2,805 | +0.24(+1.18%) |
Mar 20, 2014 | 19.88 | 20.06 | 19.88 | 20.06 | 1,937 | -0.09(-0.43%) |
Mar 18, 2014 | 20.15 | 20.15 | 20.15 | 20.15 | 81 | +0.11(+0.54%) |
Mar 17, 2014 | 20.10 | 20.11 | 20.04 | 20.04 | 12,319 | +0.22(+1.12%) |
Mar 14, 2014 | 19.94 | 19.94 | 19.82 | 19.82 | 2,051 | +0.07(+0.35%) |
Mar 13, 2014 | 20.02 | 20.02 | 19.75 | 19.75 | 18,288 | -0.34(-1.68%) |
Mar 12, 2014 | 20.09 | 20.10 | 20.08 | 20.09 | 2,361 | -0.49(-2.36%) |
Mar 11, 2014 | 20.41 | 20.58 | 20.41 | 20.58 | 671 | +0.21(+1.02%) |
Mar 10, 2014 | 20.39 | 20.39 | 20.37 | 20.37 | 1,894 | -0.22(-1.05%) |
Mar 07, 2014 | 20.52 | 20.59 | 20.52 | 20.59 | 1,543 | -0.23(-1.12%) |
Mar 06, 2014 | 20.89 | 20.91 | 20.82 | 20.82 | 1,654 | +0.26(+1.27%) |
Mar 05, 2014 | 20.56 | 20.56 | 20.56 | 20.56 | 239 | +0.16(+0.76%) |
Mar 04, 2014 | 20.41 | 20.41 | 20.39 | 20.40 | 3,580 | +0.24(+1.20%) |