Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.59 | 19.09 | 18.31 | 18.38 | 29,930 | -0.43(-2.29%) |
May 29, 2014 | 18.82 | 18.96 | 18.66 | 18.81 | 15,790 | -0.01(-0.05%) |
May 28, 2014 | 19.23 | 19.24 | 18.68 | 18.82 | 37,563 | -0.22(-1.16%) |
May 27, 2014 | 19.29 | 19.32 | 18.76 | 19.04 | 50,476 | -0.25(-1.30%) |
May 23, 2014 | 19.24 | 19.29 | 19.29 | 19.29 | 18,400 | +0.13(+0.68%) |
May 22, 2014 | 19.16 | 19.35 | 19.09 | 19.16 | 12,207 | -0.18(-0.93%) |
May 21, 2014 | 19.37 | 19.47 | 19.19 | 19.34 | 22,005 | -0.05(-0.26%) |
May 20, 2014 | 19.37 | 19.60 | 19.37 | 19.39 | 9,006 | -0.06(-0.31%) |
May 19, 2014 | 19.46 | 19.75 | 19.33 | 19.45 | 30,035 | -0.06(-0.31%) |
May 16, 2014 | 19.66 | 19.66 | 19.35 | 19.51 | 15,344 | -0.06(-0.31%) |
May 15, 2014 | 19.64 | 19.81 | 19.32 | 19.57 | 9,873 | -0.19(-0.96%) |
May 14, 2014 | 19.62 | 19.94 | 19.62 | 19.76 | 17,392 | +0.00(+0.00%) |
May 13, 2014 | 19.92 | 20.01 | 19.55 | 19.76 | 17,909 | -0.23(-1.15%) |
May 12, 2014 | 19.40 | 20.00 | 19.30 | 19.99 | 51,013 | +0.60(+3.09%) |
May 09, 2014 | 19.05 | 19.41 | 18.63 | 19.39 | 18,554 | +0.04(+0.21%) |
May 08, 2014 | 19.20 | 19.82 | 19.20 | 19.35 | 29,437 | +0.08(+0.42%) |
May 07, 2014 | 19.45 | 19.55 | 19.27 | 19.27 | 34,153 | -0.23(-1.18%) |
May 06, 2014 | 20.25 | 20.25 | 19.10 | 19.50 | 40,112 | -0.75(-3.70%) |
May 05, 2014 | 20.25 | 20.30 | 20.02 | 20.25 | 26,386 | -0.05(-0.25%) |
May 02, 2014 | 20.40 | 20.40 | 20.01 | 20.30 | 14,548 | +0.04(+0.20%) |
May 01, 2014 | 20.16 | 20.30 | 20.05 | 20.26 | 18,138 | +0.10(+0.50%) |
Apr 30, 2014 | 20.18 | 20.38 | 20.04 | 20.16 | 12,190 | -0.03(-0.15%) |
Apr 29, 2014 | 20.33 | 20.35 | 20.10 | 20.19 | 8,657 | -0.19(-0.93%) |
Apr 28, 2014 | 20.40 | 20.44 | 20.30 | 20.38 | 14,383 | +0.07(+0.34%) |
Apr 25, 2014 | 20.40 | 20.46 | 20.21 | 20.31 | 10,436 | -0.13(-0.64%) |
Apr 24, 2014 | 20.46 | 20.49 | 20.37 | 20.44 | 8,052 | +0.01(+0.05%) |
Apr 23, 2014 | 20.50 | 20.50 | 20.28 | 20.43 | 12,624 | -0.07(-0.34%) |
Apr 22, 2014 | 20.40 | 20.60 | 20.40 | 20.50 | 26,383 | +0.07(+0.34%) |
Apr 21, 2014 | 20.60 | 20.60 | 20.36 | 20.43 | 22,874 | -0.18(-0.87%) |
Apr 17, 2014 | 20.49 | 20.61 | 20.61 | 20.61 | 16,700 | +0.12(+0.59%) |
Apr 16, 2014 | 20.36 | 20.49 | 20.17 | 20.49 | 22,661 | +0.08(+0.39%) |
Apr 15, 2014 | 20.20 | 20.43 | 19.60 | 20.41 | 37,137 | +0.12(+0.59%) |
Apr 14, 2014 | 20.13 | 20.40 | 20.01 | 20.29 | 7,814 | +0.16(+0.79%) |
Apr 11, 2014 | 20.40 | 20.40 | 19.77 | 20.13 | 8,795 | -0.31(-1.52%) |
Apr 10, 2014 | 20.25 | 20.63 | 20.25 | 20.44 | 21,067 | +0.25(+1.24%) |
Apr 09, 2014 | 19.75 | 20.30 | 19.63 | 20.19 | 24,463 | +0.37(+1.87%) |
Apr 08, 2014 | 19.86 | 19.88 | 19.60 | 19.82 | 27,477 | -0.04(-0.20%) |
Apr 07, 2014 | 20.25 | 20.30 | 19.63 | 19.86 | 19,556 | -0.53(-2.60%) |
Apr 04, 2014 | 20.64 | 20.64 | 20.05 | 20.39 | 19,946 | -0.25(-1.21%) |
Apr 03, 2014 | 20.73 | 20.73 | 20.56 | 20.64 | 17,707 | -0.06(-0.29%) |
Apr 02, 2014 | 20.68 | 20.70 | 20.55 | 20.70 | 28,425 | +0.05(+0.24%) |
Apr 01, 2014 | 20.57 | 20.74 | 20.50 | 20.65 | 45,798 | +0.18(+0.88%) |
Mar 31, 2014 | 20.60 | 20.69 | 20.33 | 20.47 | 14,044 | -0.12(-0.58%) |
Mar 28, 2014 | 20.51 | 20.60 | 20.30 | 20.59 | 15,882 | +0.14(+0.68%) |
Mar 27, 2014 | 20.48 | 20.73 | 20.25 | 20.45 | 13,606 | -0.12(-0.58%) |
Mar 26, 2014 | 20.52 | 20.68 | 20.37 | 20.57 | 30,666 | +0.10(+0.49%) |
Mar 25, 2014 | 20.49 | 20.49 | 20.42 | 20.47 | 10,364 | +0.01(+0.05%) |
Mar 24, 2014 | 20.47 | 20.49 | 20.36 | 20.46 | 16,930 | -0.01(-0.05%) |
Mar 21, 2014 | 20.42 | 20.49 | 20.35 | 20.47 | 65,588 | +0.05(+0.24%) |
Mar 20, 2014 | 20.43 | 20.44 | 20.32 | 20.42 | 16,814 | +0.11(+0.54%) |
Mar 19, 2014 | 20.35 | 20.39 | 20.07 | 20.31 | 10,349 | -0.01(-0.05%) |
Mar 18, 2014 | 20.24 | 20.45 | 20.22 | 20.32 | 32,970 | +0.09(+0.44%) |
Mar 17, 2014 | 20.12 | 20.24 | 20.07 | 20.23 | 17,528 | +0.17(+0.85%) |
Mar 14, 2014 | 20.01 | 20.12 | 19.94 | 20.06 | 14,372 | -0.06(-0.30%) |
Mar 13, 2014 | 20.01 | 20.19 | 19.91 | 20.12 | 14,702 | +0.03(+0.15%) |
Mar 12, 2014 | 20.09 | 20.10 | 19.91 | 20.09 | 28,377 | +0.01(+0.05%) |
Mar 11, 2014 | 19.60 | 20.20 | 19.60 | 20.08 | 60,415 | +0.57(+2.92%) |
Mar 10, 2014 | 19.55 | 19.60 | 19.48 | 19.51 | 30,986 | +0.03(+0.15%) |
Mar 07, 2014 | 19.45 | 19.48 | 19.25 | 19.48 | 14,737 | +0.05(+0.26%) |
Mar 06, 2014 | 19.40 | 19.48 | 19.35 | 19.43 | 18,206 | +0.03(+0.15%) |
Mar 05, 2014 | 19.48 | 19.50 | 19.09 | 19.40 | 12,468 | -0.04(-0.21%) |
Mar 04, 2014 | 19.40 | 19.50 | 19.10 | 19.44 | 26,078 | +0.10(+0.52%) |