Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.37 | 21.37 | 21.03 | 21.04 | 8,473 | -0.33(-1.56%) |
May 29, 2014 | 21.31 | 21.43 | 21.21 | 21.37 | 3,217 | +0.09(+0.44%) |
May 28, 2014 | 21.28 | 21.52 | 21.05 | 21.28 | 10,866 | -0.15(-0.72%) |
May 27, 2014 | 21.29 | 21.44 | 20.99 | 21.43 | 30,590 | +0.25(+1.17%) |
May 23, 2014 | 21.36 | 21.18 | 21.18 | 21.18 | 30,696 | -0.17(-0.81%) |
May 22, 2014 | 21.25 | 21.52 | 21.14 | 21.36 | 8,502 | +0.20(+0.95%) |
May 21, 2014 | 21.07 | 21.36 | 21.07 | 21.16 | 19,423 | +0.14(+0.69%) |
May 20, 2014 | 21.50 | 21.50 | 20.80 | 21.01 | 34,543 | -0.48(-2.23%) |
May 19, 2014 | 21.94 | 21.94 | 21.24 | 21.49 | 11,937 | +0.12(+0.58%) |
May 16, 2014 | 21.20 | 21.43 | 21.01 | 21.37 | 20,048 | +0.18(+0.84%) |
May 15, 2014 | 21.58 | 21.58 | 21.13 | 21.19 | 20,968 | -0.38(-1.76%) |
May 14, 2014 | 21.92 | 22.01 | 21.47 | 21.57 | 24,284 | -0.30(-1.38%) |
May 13, 2014 | 22.00 | 22.25 | 21.87 | 21.87 | 4,689 | -0.31(-1.39%) |
May 12, 2014 | 21.66 | 22.28 | 21.53 | 22.18 | 16,815 | +0.56(+2.58%) |
May 09, 2014 | 21.39 | 21.66 | 21.39 | 21.62 | 10,222 | +0.15(+0.70%) |
May 08, 2014 | 21.47 | 21.62 | 21.47 | 21.47 | 12,207 | -0.01(-0.06%) |
May 07, 2014 | 21.58 | 21.58 | 21.47 | 21.48 | 13,581 | +0.01(+0.06%) |
May 06, 2014 | 21.58 | 21.69 | 21.47 | 21.47 | 23,751 | -0.09(-0.40%) |
May 05, 2014 | 22.04 | 22.04 | 21.49 | 21.56 | 10,388 | -0.43(-1.97%) |
May 02, 2014 | 21.60 | 21.99 | 21.60 | 21.99 | 33,283 | +0.38(+1.76%) |
May 01, 2014 | 21.50 | 21.79 | 21.12 | 21.61 | 31,680 | +0.22(+1.04%) |
Apr 30, 2014 | 22.01 | 22.25 | 21.22 | 21.39 | 32,798 | -0.53(-2.43%) |
Apr 29, 2014 | 21.86 | 22.17 | 21.79 | 21.92 | 13,831 | +0.26(+1.18%) |
Apr 28, 2014 | 21.17 | 21.89 | 21.17 | 21.66 | 25,561 | +0.66(+3.12%) |
Apr 25, 2014 | 21.78 | 21.80 | 20.99 | 21.01 | 34,074 | -0.72(-3.29%) |
Apr 24, 2014 | 21.68 | 21.96 | 21.66 | 21.72 | 21,128 | +0.07(+0.30%) |
Apr 23, 2014 | 22.36 | 22.41 | 21.62 | 21.66 | 16,137 | -0.89(-3.93%) |
Apr 22, 2014 | 23.06 | 23.08 | 22.42 | 22.54 | 13,958 | -0.41(-1.77%) |
Apr 21, 2014 | 22.67 | 23.43 | 22.65 | 22.95 | 30,669 | +0.36(+1.60%) |
Apr 17, 2014 | 23.56 | 22.59 | 22.59 | 22.59 | 20,108 | -0.96(-4.10%) |
Apr 16, 2014 | 23.74 | 23.74 | 23.42 | 23.55 | 12,593 | -0.06(-0.25%) |
Apr 15, 2014 | 23.72 | 23.95 | 23.59 | 23.61 | 9,321 | +0.01(+0.03%) |
Apr 14, 2014 | 23.74 | 23.95 | 23.50 | 23.61 | 38,462 | -0.03(-0.14%) |
Apr 11, 2014 | 23.50 | 23.74 | 23.47 | 23.64 | 41,025 | +0.07(+0.28%) |
Apr 10, 2014 | 23.62 | 23.76 | 23.48 | 23.57 | 31,147 | +0.04(+0.17%) |
Apr 09, 2014 | 23.70 | 23.78 | 23.50 | 23.53 | 35,544 | -0.10(-0.42%) |
Apr 08, 2014 | 23.81 | 24.26 | 23.49 | 23.63 | 17,273 | -0.06(-0.25%) |
Apr 07, 2014 | 23.63 | 23.76 | 23.47 | 23.69 | 21,467 | +0.05(+0.22%) |
Apr 04, 2014 | 24.48 | 24.48 | 23.60 | 23.64 | 31,210 | -0.62(-2.57%) |
Apr 03, 2014 | 24.40 | 24.46 | 24.04 | 24.26 | 9,694 | -0.12(-0.48%) |
Apr 02, 2014 | 24.67 | 24.76 | 24.14 | 24.38 | 16,468 | -0.18(-0.72%) |
Apr 01, 2014 | 24.08 | 24.58 | 23.80 | 24.56 | 11,166 | +0.59(+2.47%) |
Mar 31, 2014 | 24.12 | 24.13 | 23.80 | 23.97 | 27,221 | +0.10(+0.41%) |
Mar 28, 2014 | 23.66 | 23.87 | 23.63 | 23.87 | 12,216 | +0.21(+0.89%) |
Mar 27, 2014 | 23.62 | 23.78 | 23.45 | 23.66 | 16,652 | +0.01(+0.03%) |
Mar 26, 2014 | 24.61 | 24.61 | 23.64 | 23.65 | 11,372 | -0.81(-3.30%) |
Mar 25, 2014 | 24.35 | 24.46 | 24.11 | 24.46 | 7,713 | +0.33(+1.39%) |
Mar 24, 2014 | 23.99 | 24.27 | 23.96 | 24.12 | 8,369 | -0.41(-1.66%) |
Mar 21, 2014 | 24.37 | 24.61 | 24.23 | 24.53 | 24,775 | +0.28(+1.16%) |
Mar 20, 2014 | 24.09 | 24.30 | 24.06 | 24.25 | 8,115 | +0.22(+0.90%) |
Mar 19, 2014 | 24.63 | 24.63 | 24.03 | 24.03 | 12,714 | -0.54(-2.22%) |
Mar 18, 2014 | 24.48 | 24.60 | 24.16 | 24.58 | 12,118 | +0.16(+0.64%) |
Mar 17, 2014 | 23.86 | 24.44 | 23.86 | 24.42 | 8,575 | +0.75(+3.16%) |
Mar 14, 2014 | 23.91 | 24.38 | 23.64 | 23.67 | 5,156 | -0.36(-1.50%) |
Mar 13, 2014 | 24.08 | 24.08 | 24.03 | 24.03 | 3,439 | -0.06(-0.25%) |
Mar 12, 2014 | 23.64 | 24.25 | 23.64 | 24.09 | 11,081 | -0.10(-0.43%) |
Mar 11, 2014 | 24.77 | 25.05 | 24.15 | 24.20 | 24,644 | -0.65(-2.62%) |
Mar 10, 2014 | 24.98 | 24.98 | 24.52 | 24.85 | 7,272 | +0.13(+0.53%) |
Mar 07, 2014 | 24.81 | 25.03 | 24.62 | 24.71 | 16,886 | -0.09(-0.34%) |
Mar 06, 2014 | 24.66 | 24.87 | 24.37 | 24.80 | 9,420 | +0.16(+0.67%) |
Mar 05, 2014 | 24.68 | 24.84 | 24.38 | 24.64 | 18,981 | -0.18(-0.71%) |
Mar 04, 2014 | 23.96 | 24.94 | 23.91 | 24.81 | 39,058 | +0.99(+4.16%) |