Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.68 | 21.72 | 21.29 | 21.41 | 49,409 | -0.20(-0.93%) |
May 29, 2014 | 21.47 | 21.94 | 21.46 | 21.61 | 38,206 | +0.15(+0.70%) |
May 28, 2014 | 21.21 | 21.62 | 21.03 | 21.46 | 53,288 | +0.13(+0.61%) |
May 27, 2014 | 20.37 | 21.42 | 20.23 | 21.33 | 72,279 | +1.16(+5.75%) |
May 23, 2014 | 20.20 | 20.17 | 20.17 | 20.17 | 44,100 | -0.23(-1.13%) |
May 22, 2014 | 19.68 | 20.71 | 19.68 | 20.40 | 19,121 | +0.31(+1.54%) |
May 21, 2014 | 19.84 | 20.30 | 19.81 | 20.09 | 46,745 | +0.03(+0.15%) |
May 20, 2014 | 20.00 | 20.27 | 19.75 | 20.06 | 96,094 | +0.05(+0.25%) |
May 19, 2014 | 19.76 | 20.20 | 19.71 | 20.01 | 62,664 | +0.16(+0.81%) |
May 16, 2014 | 20.20 | 20.21 | 19.62 | 19.85 | 38,465 | -0.41(-2.02%) |
May 15, 2014 | 20.18 | 20.50 | 19.90 | 20.26 | 59,856 | -0.04(-0.20%) |
May 14, 2014 | 21.08 | 21.21 | 20.21 | 20.30 | 54,863 | -0.77(-3.65%) |
May 13, 2014 | 21.31 | 21.47 | 21.00 | 21.07 | 26,575 | -0.21(-0.99%) |
May 12, 2014 | 20.97 | 21.60 | 20.97 | 21.28 | 69,229 | +0.29(+1.38%) |
May 09, 2014 | 19.98 | 21.00 | 19.91 | 20.99 | 40,450 | +0.88(+4.38%) |
May 08, 2014 | 20.01 | 20.41 | 19.94 | 20.11 | 39,991 | +0.05(+0.25%) |
May 07, 2014 | 20.01 | 20.18 | 19.60 | 20.06 | 39,417 | +0.03(+0.15%) |
May 06, 2014 | 20.11 | 20.50 | 19.85 | 20.03 | 75,518 | -0.27(-1.33%) |
May 05, 2014 | 20.53 | 20.53 | 20.13 | 20.30 | 57,850 | -0.46(-2.22%) |
May 02, 2014 | 22.03 | 22.15 | 20.24 | 20.76 | 81,320 | -1.15(-5.25%) |
May 01, 2014 | 21.66 | 22.15 | 21.03 | 21.91 | 82,491 | +0.15(+0.69%) |
Apr 30, 2014 | 21.93 | 21.98 | 21.41 | 21.76 | 38,069 | -0.25(-1.14%) |
Apr 29, 2014 | 22.31 | 22.57 | 21.91 | 22.01 | 28,059 | -0.14(-0.63%) |
Apr 28, 2014 | 21.92 | 22.25 | 21.65 | 22.15 | 44,414 | +0.11(+0.50%) |
Apr 25, 2014 | 22.08 | 22.19 | 21.51 | 22.04 | 66,466 | -0.12(-0.54%) |
Apr 24, 2014 | 22.82 | 22.82 | 22.07 | 22.16 | 64,603 | -0.45(-1.99%) |
Apr 23, 2014 | 22.56 | 22.70 | 22.31 | 22.61 | 29,998 | -0.10(-0.44%) |
Apr 22, 2014 | 22.52 | 23.18 | 22.38 | 22.71 | 23,868 | +0.00(+0.00%) |
Apr 21, 2014 | 22.82 | 22.83 | 22.45 | 22.71 | 25,687 | -0.09(-0.39%) |
Apr 17, 2014 | 22.47 | 22.80 | 22.80 | 22.80 | 24,900 | +0.32(+1.42%) |
Apr 16, 2014 | 22.75 | 22.75 | 22.41 | 22.48 | 24,912 | -0.04(-0.18%) |
Apr 15, 2014 | 22.59 | 22.71 | 21.56 | 22.52 | 65,647 | +0.06(+0.27%) |
Apr 14, 2014 | 22.62 | 22.98 | 22.14 | 22.46 | 63,617 | +0.16(+0.72%) |
Apr 11, 2014 | 22.28 | 22.73 | 22.27 | 22.30 | 84,764 | -0.26(-1.15%) |
Apr 10, 2014 | 23.27 | 23.30 | 22.36 | 22.56 | 84,245 | -0.81(-3.47%) |
Apr 09, 2014 | 23.16 | 23.42 | 22.90 | 23.37 | 33,588 | +0.22(+0.95%) |
Apr 08, 2014 | 23.15 | 23.54 | 23.02 | 23.15 | 59,116 | +0.08(+0.35%) |
Apr 07, 2014 | 23.12 | 23.43 | 22.73 | 23.07 | 49,440 | -0.07(-0.30%) |
Apr 04, 2014 | 23.70 | 23.97 | 22.79 | 23.14 | 93,189 | -0.07(-0.30%) |
Apr 03, 2014 | 23.22 | 23.38 | 23.21 | 23.21 | 35,346 | -0.02(-0.09%) |
Apr 02, 2014 | 23.25 | 23.48 | 22.98 | 23.23 | 45,096 | +0.12(+0.52%) |
Apr 01, 2014 | 22.60 | 23.16 | 22.60 | 23.11 | 42,703 | +0.51(+2.26%) |
Mar 31, 2014 | 22.10 | 22.90 | 21.91 | 22.60 | 131,684 | +0.46(+2.08%) |
Mar 28, 2014 | 22.33 | 22.61 | 22.12 | 22.14 | 39,086 | -0.22(-0.98%) |
Mar 27, 2014 | 22.72 | 22.74 | 22.33 | 22.36 | 33,618 | -0.27(-1.19%) |
Mar 26, 2014 | 23.49 | 23.49 | 22.62 | 22.63 | 98,643 | -0.68(-2.92%) |
Mar 25, 2014 | 23.36 | 23.96 | 23.02 | 23.31 | 63,745 | +0.07(+0.30%) |
Mar 24, 2014 | 24.18 | 24.18 | 23.01 | 23.24 | 47,039 | -0.94(-3.89%) |
Mar 21, 2014 | 24.19 | 24.27 | 23.85 | 24.18 | 74,475 | +0.17(+0.71%) |
Mar 20, 2014 | 24.15 | 24.20 | 23.84 | 24.01 | 28,436 | -0.11(-0.46%) |
Mar 19, 2014 | 24.28 | 24.59 | 23.93 | 24.12 | 58,855 | -0.27(-1.11%) |
Mar 18, 2014 | 24.01 | 24.47 | 23.99 | 24.39 | 72,645 | +0.28(+1.16%) |
Mar 17, 2014 | 23.91 | 24.37 | 23.70 | 24.11 | 53,775 | +0.39(+1.64%) |
Mar 14, 2014 | 24.05 | 24.26 | 23.61 | 23.72 | 37,949 | -0.48(-1.98%) |
Mar 13, 2014 | 24.75 | 24.75 | 24.06 | 24.20 | 35,411 | -0.42(-1.71%) |
Mar 12, 2014 | 25.03 | 25.07 | 24.06 | 24.62 | 54,577 | -0.45(-1.79%) |
Mar 11, 2014 | 25.37 | 25.61 | 24.92 | 25.07 | 49,239 | -0.35(-1.38%) |
Mar 10, 2014 | 25.63 | 25.76 | 25.37 | 25.42 | 36,400 | -0.37(-1.43%) |
Mar 07, 2014 | 25.40 | 25.99 | 24.84 | 25.79 | 41,413 | +0.60(+2.38%) |
Mar 06, 2014 | 25.30 | 25.59 | 24.93 | 25.19 | 65,154 | -0.08(-0.32%) |
Mar 05, 2014 | 24.98 | 25.34 | 24.54 | 25.27 | 123,701 | +0.26(+1.04%) |
Mar 04, 2014 | 24.65 | 25.68 | 24.65 | 25.01 | 110,278 | +0.64(+2.63%) |