Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.29 | 22.33 | 22.18 | 22.18 | 20,649 | -0.06(-0.27%) |
May 29, 2014 | 22.26 | 22.26 | 22.13 | 22.24 | 14,879 | +0.08(+0.34%) |
May 28, 2014 | 22.12 | 22.22 | 22.06 | 22.16 | 14,685 | -0.12(-0.54%) |
May 27, 2014 | 21.96 | 22.30 | 21.83 | 22.28 | 25,032 | +0.48(+2.19%) |
May 23, 2014 | 21.52 | 21.80 | 21.80 | 21.80 | 22,322 | +0.27(+1.27%) |
May 22, 2014 | 21.43 | 21.68 | 21.39 | 21.53 | 19,362 | +0.05(+0.25%) |
May 21, 2014 | 21.49 | 21.73 | 21.39 | 21.48 | 28,181 | -0.08(-0.35%) |
May 20, 2014 | 21.53 | 21.63 | 21.32 | 21.55 | 56,686 | -0.11(-0.49%) |
May 19, 2014 | 21.37 | 21.66 | 21.37 | 21.66 | 13,097 | +0.14(+0.63%) |
May 16, 2014 | 21.58 | 21.58 | 21.25 | 21.52 | 23,842 | -0.04(-0.18%) |
May 15, 2014 | 21.20 | 21.80 | 21.20 | 21.56 | 41,874 | +0.23(+1.06%) |
May 14, 2014 | 21.62 | 21.62 | 21.27 | 21.34 | 47,289 | -0.40(-1.85%) |
May 13, 2014 | 22.12 | 22.12 | 21.67 | 21.74 | 11,093 | -0.51(-2.31%) |
May 12, 2014 | 21.55 | 22.33 | 21.55 | 22.25 | 28,314 | +0.71(+3.30%) |
May 09, 2014 | 21.25 | 21.66 | 21.25 | 21.54 | 23,030 | +0.17(+0.78%) |
May 08, 2014 | 21.58 | 21.71 | 21.36 | 21.37 | 39,275 | -0.20(-0.95%) |
May 07, 2014 | 21.58 | 21.70 | 21.39 | 21.58 | 17,468 | +0.00(+0.00%) |
May 06, 2014 | 21.55 | 21.74 | 21.40 | 21.58 | 46,419 | -0.14(-0.63%) |
May 05, 2014 | 21.67 | 21.80 | 21.32 | 21.71 | 23,131 | -0.16(-0.73%) |
May 02, 2014 | 21.99 | 22.33 | 21.65 | 21.87 | 45,761 | -0.12(-0.55%) |
May 01, 2014 | 21.62 | 22.33 | 21.32 | 21.99 | 58,232 | +0.29(+1.33%) |
Apr 30, 2014 | 21.20 | 22.22 | 21.20 | 21.71 | 68,386 | +0.49(+2.32%) |
Apr 29, 2014 | 21.73 | 21.73 | 21.21 | 21.21 | 20,863 | -0.33(-1.55%) |
Apr 28, 2014 | 21.30 | 21.71 | 21.21 | 21.55 | 29,761 | +0.13(+0.60%) |
Apr 25, 2014 | 21.55 | 21.95 | 21.27 | 21.42 | 29,186 | -0.23(-1.08%) |
Apr 24, 2014 | 22.12 | 22.12 | 21.37 | 21.65 | 26,564 | -0.20(-0.90%) |
Apr 23, 2014 | 21.86 | 22.27 | 21.85 | 21.85 | 27,491 | -0.15(-0.69%) |
Apr 22, 2014 | 21.66 | 22.15 | 21.20 | 22.00 | 99,469 | +0.45(+2.11%) |
Apr 21, 2014 | 21.56 | 21.57 | 21.21 | 21.55 | 21,766 | +0.20(+0.92%) |
Apr 17, 2014 | 21.35 | 21.35 | 21.35 | 21.35 | 24,039 | -0.11(-0.49%) |
Apr 16, 2014 | 21.65 | 21.70 | 21.27 | 21.46 | 21,151 | +0.04(+0.18%) |
Apr 15, 2014 | 21.43 | 21.49 | 21.20 | 21.42 | 16,001 | -0.02(-0.07%) |
Apr 14, 2014 | 21.62 | 21.62 | 21.20 | 21.43 | 28,507 | +0.08(+0.35%) |
Apr 11, 2014 | 21.51 | 21.87 | 21.33 | 21.36 | 30,533 | -0.39(-1.81%) |
Apr 10, 2014 | 22.12 | 22.12 | 21.72 | 21.75 | 197,537 | -0.31(-1.41%) |
Apr 09, 2014 | 21.93 | 22.08 | 21.65 | 22.06 | 23,446 | +0.22(+1.01%) |
Apr 08, 2014 | 22.33 | 22.33 | 21.62 | 21.84 | 45,546 | -0.02(-0.07%) |
Apr 07, 2014 | 21.96 | 22.01 | 21.63 | 21.86 | 27,122 | -0.20(-0.93%) |
Apr 04, 2014 | 22.92 | 22.92 | 21.96 | 22.06 | 40,277 | -0.64(-2.83%) |
Apr 03, 2014 | 22.99 | 23.05 | 22.57 | 22.71 | 9,517 | -0.17(-0.73%) |
Apr 02, 2014 | 23.25 | 23.25 | 22.79 | 22.87 | 14,172 | -0.42(-1.79%) |
Apr 01, 2014 | 22.88 | 23.35 | 22.57 | 23.29 | 32,484 | +0.55(+2.43%) |
Mar 31, 2014 | 22.24 | 22.86 | 22.24 | 22.74 | 21,559 | +0.62(+2.81%) |
Mar 28, 2014 | 22.47 | 22.83 | 21.99 | 22.11 | 18,363 | -0.39(-1.72%) |
Mar 27, 2014 | 22.74 | 23.15 | 22.39 | 22.50 | 32,958 | -0.29(-1.26%) |
Mar 26, 2014 | 23.31 | 23.32 | 22.79 | 22.79 | 33,691 | -0.39(-1.69%) |
Mar 25, 2014 | 23.24 | 23.25 | 22.98 | 23.18 | 16,745 | +0.08(+0.36%) |
Mar 24, 2014 | 23.07 | 23.13 | 22.74 | 23.10 | 23,207 | +0.13(+0.56%) |
Mar 21, 2014 | 22.91 | 23.23 | 22.82 | 22.97 | 54,120 | +0.22(+0.96%) |
Mar 20, 2014 | 22.47 | 22.94 | 22.45 | 22.75 | 28,081 | +0.29(+1.31%) |
Mar 19, 2014 | 22.41 | 22.54 | 22.21 | 22.46 | 36,553 | -0.03(-0.13%) |
Mar 18, 2014 | 22.43 | 22.50 | 22.12 | 22.49 | 34,061 | +0.14(+0.61%) |
Mar 17, 2014 | 22.20 | 22.47 | 22.20 | 22.35 | 17,456 | +0.35(+1.57%) |
Mar 14, 2014 | 21.81 | 22.25 | 21.81 | 22.01 | 52,813 | +0.11(+0.52%) |
Mar 13, 2014 | 21.96 | 22.13 | 21.67 | 21.89 | 50,885 | +0.08(+0.38%) |
Mar 12, 2014 | 21.36 | 21.85 | 21.32 | 21.81 | 50,893 | +0.42(+1.97%) |
Mar 11, 2014 | 21.71 | 21.83 | 21.19 | 21.39 | 29,460 | -0.42(-1.93%) |
Mar 10, 2014 | 21.56 | 21.81 | 21.16 | 21.81 | 39,722 | +0.13(+0.59%) |
Mar 07, 2014 | 21.80 | 21.95 | 21.66 | 21.68 | 14,861 | -0.08(-0.38%) |
Mar 06, 2014 | 21.73 | 21.80 | 21.53 | 21.77 | 16,473 | +0.17(+0.77%) |
Mar 05, 2014 | 21.70 | 21.97 | 21.06 | 21.60 | 21,911 | -0.21(-0.97%) |
Mar 04, 2014 | 21.36 | 22.35 | 21.18 | 21.81 | 60,599 | +0.63(+2.98%) |