Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.25 | 20.36 | 19.95 | 20.08 | 16,712 | -0.08(-0.41%) |
May 29, 2014 | 20.53 | 20.57 | 20.09 | 20.16 | 40,371 | -0.23(-1.14%) |
May 28, 2014 | 20.46 | 20.48 | 20.34 | 20.39 | 14,004 | -0.21(-1.01%) |
May 27, 2014 | 20.54 | 20.90 | 20.50 | 20.60 | 22,049 | +0.24(+1.18%) |
May 23, 2014 | 19.80 | 20.36 | 20.36 | 20.36 | 22,325 | +0.78(+3.98%) |
May 22, 2014 | 19.33 | 19.72 | 19.33 | 19.58 | 4,232 | +0.24(+1.24%) |
May 21, 2014 | 19.43 | 19.60 | 19.31 | 19.34 | 35,161 | -0.12(-0.64%) |
May 20, 2014 | 19.73 | 19.80 | 19.20 | 19.46 | 102,573 | -0.40(-1.99%) |
May 19, 2014 | 19.54 | 20.01 | 19.52 | 19.86 | 57,167 | +0.30(+1.52%) |
May 16, 2014 | 19.24 | 19.70 | 19.21 | 19.56 | 48,598 | +0.22(+1.15%) |
May 15, 2014 | 19.15 | 19.57 | 18.47 | 19.34 | 132,315 | -0.04(-0.21%) |
May 14, 2014 | 19.95 | 20.03 | 19.35 | 19.38 | 56,518 | -0.78(-3.85%) |
May 13, 2014 | 20.50 | 20.63 | 20.06 | 20.16 | 64,469 | -0.50(-2.40%) |
May 12, 2014 | 20.02 | 20.78 | 20.02 | 20.65 | 26,923 | +0.53(+2.62%) |
May 09, 2014 | 19.57 | 20.24 | 19.57 | 20.12 | 16,433 | +0.40(+2.05%) |
May 08, 2014 | 19.76 | 19.98 | 19.66 | 19.72 | 20,121 | -0.04(-0.21%) |
May 07, 2014 | 19.87 | 20.10 | 19.56 | 19.76 | 28,816 | +0.12(+0.59%) |
May 06, 2014 | 19.83 | 20.38 | 19.61 | 19.65 | 45,891 | -0.19(-0.96%) |
May 05, 2014 | 19.87 | 20.15 | 19.80 | 19.84 | 59,315 | -0.26(-1.27%) |
May 02, 2014 | 19.69 | 20.41 | 19.69 | 20.09 | 60,428 | +0.42(+2.14%) |
May 01, 2014 | 19.93 | 20.03 | 19.43 | 19.67 | 81,304 | -0.38(-1.89%) |
Apr 30, 2014 | 20.09 | 20.33 | 19.81 | 20.05 | 51,168 | -0.04(-0.21%) |
Apr 29, 2014 | 20.12 | 21.04 | 20.09 | 20.09 | 49,650 | -0.03(-0.16%) |
Apr 28, 2014 | 21.08 | 21.15 | 20.12 | 20.12 | 26,259 | -0.64(-3.06%) |
Apr 25, 2014 | 20.88 | 20.97 | 20.75 | 20.76 | 48,195 | -0.17(-0.79%) |
Apr 24, 2014 | 20.90 | 21.07 | 20.84 | 20.93 | 21,385 | +0.02(+0.12%) |
Apr 23, 2014 | 20.91 | 21.16 | 20.83 | 20.90 | 17,117 | -0.12(-0.59%) |
Apr 22, 2014 | 21.05 | 21.31 | 20.85 | 21.02 | 14,248 | -0.19(-0.89%) |
Apr 21, 2014 | 20.88 | 21.26 | 20.80 | 21.21 | 19,048 | +0.23(+1.10%) |
Apr 17, 2014 | 21.05 | 20.98 | 20.98 | 20.98 | 54,052 | -0.20(-0.94%) |
Apr 16, 2014 | 21.29 | 21.29 | 20.77 | 21.18 | 11,617 | +0.12(+0.59%) |
Apr 15, 2014 | 20.71 | 21.10 | 20.43 | 21.06 | 53,170 | +0.22(+1.07%) |
Apr 14, 2014 | 21.19 | 21.35 | 20.64 | 20.83 | 32,186 | -0.07(-0.36%) |
Apr 11, 2014 | 21.09 | 21.53 | 20.90 | 20.91 | 28,881 | -0.43(-2.01%) |
Apr 10, 2014 | 21.93 | 21.93 | 21.23 | 21.34 | 27,806 | -0.69(-3.15%) |
Apr 09, 2014 | 22.07 | 22.19 | 21.78 | 22.03 | 32,675 | -0.04(-0.19%) |
Apr 08, 2014 | 22.50 | 22.86 | 22.04 | 22.07 | 25,179 | -0.31(-1.40%) |
Apr 07, 2014 | 22.40 | 22.83 | 21.95 | 22.39 | 39,574 | -0.04(-0.18%) |
Apr 04, 2014 | 23.10 | 23.18 | 22.05 | 22.43 | 47,833 | -0.69(-3.00%) |
Apr 03, 2014 | 23.05 | 23.33 | 22.96 | 23.12 | 26,649 | +0.02(+0.07%) |
Apr 02, 2014 | 23.10 | 23.25 | 22.91 | 23.10 | 33,202 | -0.02(-0.07%) |
Apr 01, 2014 | 22.36 | 23.28 | 22.36 | 23.12 | 28,520 | +0.85(+3.82%) |
Mar 31, 2014 | 22.26 | 22.58 | 21.91 | 22.27 | 36,537 | +0.21(+0.94%) |
Mar 28, 2014 | 22.33 | 22.47 | 21.77 | 22.06 | 25,007 | -0.29(-1.29%) |
Mar 27, 2014 | 22.54 | 22.78 | 22.29 | 22.35 | 22,265 | -0.24(-1.06%) |
Mar 26, 2014 | 23.19 | 23.19 | 22.30 | 22.59 | 27,434 | -0.35(-1.55%) |
Mar 25, 2014 | 22.42 | 23.18 | 22.42 | 22.95 | 22,226 | +0.00(+0.00%) |
Mar 24, 2014 | 22.57 | 23.09 | 22.57 | 22.95 | 26,512 | +0.49(+2.17%) |
Mar 21, 2014 | 22.34 | 22.85 | 22.20 | 22.46 | 103,528 | +0.12(+0.55%) |
Mar 20, 2014 | 22.32 | 22.81 | 21.93 | 22.34 | 22,373 | +0.06(+0.26%) |
Mar 19, 2014 | 22.21 | 22.40 | 21.93 | 22.28 | 12,812 | +0.08(+0.37%) |
Mar 18, 2014 | 22.04 | 22.31 | 21.91 | 22.20 | 19,500 | +0.24(+1.09%) |
Mar 17, 2014 | 21.97 | 22.07 | 21.80 | 21.96 | 16,529 | +0.11(+0.49%) |
Mar 14, 2014 | 21.93 | 22.06 | 21.70 | 21.85 | 34,800 | -0.13(-0.60%) |
Mar 13, 2014 | 22.36 | 22.46 | 21.87 | 21.98 | 31,427 | -0.32(-1.44%) |
Mar 12, 2014 | 22.43 | 22.64 | 21.82 | 22.30 | 38,494 | -0.20(-0.88%) |
Mar 11, 2014 | 23.26 | 23.38 | 22.39 | 22.50 | 43,355 | -0.68(-2.95%) |
Mar 10, 2014 | 22.90 | 23.23 | 22.13 | 23.19 | 29,634 | +0.16(+0.72%) |
Mar 07, 2014 | 23.10 | 23.14 | 22.76 | 23.02 | 32,048 | +0.01(+0.04%) |
Mar 06, 2014 | 22.76 | 23.03 | 22.66 | 23.01 | 29,410 | +0.22(+0.98%) |
Mar 05, 2014 | 22.69 | 22.93 | 22.48 | 22.79 | 24,612 | +0.02(+0.09%) |
Mar 04, 2014 | 22.25 | 23.10 | 22.25 | 22.77 | 75,953 | +0.75(+3.39%) |