Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.83 | 21.96 | 21.66 | 21.72 | 69,941 | -0.03(-0.16%) |
May 29, 2014 | 21.99 | 21.99 | 21.62 | 21.76 | 102,143 | -0.20(-0.92%) |
May 28, 2014 | 22.40 | 22.53 | 21.76 | 21.96 | 224,445 | -0.95(-4.13%) |
May 27, 2014 | 22.50 | 22.94 | 22.50 | 22.91 | 74,737 | +0.44(+1.95%) |
May 23, 2014 | 22.20 | 22.47 | 22.47 | 22.47 | 75,979 | +0.30(+1.37%) |
May 22, 2014 | 22.20 | 22.30 | 22.06 | 22.16 | 24,388 | +0.07(+0.31%) |
May 21, 2014 | 22.06 | 22.26 | 21.79 | 22.10 | 104,192 | +0.24(+1.08%) |
May 20, 2014 | 22.06 | 22.06 | 21.59 | 21.86 | 137,500 | -0.32(-1.45%) |
May 19, 2014 | 21.89 | 22.32 | 21.83 | 22.18 | 52,963 | +0.29(+1.31%) |
May 16, 2014 | 21.83 | 21.89 | 21.59 | 21.89 | 69,235 | +0.00(+0.00%) |
May 15, 2014 | 21.79 | 22.02 | 21.49 | 21.89 | 131,331 | -0.10(-0.46%) |
May 14, 2014 | 22.60 | 22.87 | 21.96 | 21.99 | 103,646 | -0.74(-3.27%) |
May 13, 2014 | 23.21 | 23.21 | 22.74 | 22.74 | 80,803 | -0.44(-1.89%) |
May 12, 2014 | 22.67 | 23.28 | 22.50 | 23.18 | 112,579 | +0.51(+2.24%) |
May 09, 2014 | 21.96 | 22.70 | 21.93 | 22.67 | 114,038 | +0.54(+2.44%) |
May 08, 2014 | 22.26 | 22.47 | 21.99 | 22.13 | 109,739 | -0.07(-0.30%) |
May 07, 2014 | 21.93 | 22.26 | 21.59 | 22.20 | 95,778 | +0.34(+1.55%) |
May 06, 2014 | 22.13 | 22.33 | 21.83 | 21.86 | 117,208 | -0.30(-1.37%) |
May 05, 2014 | 22.30 | 22.50 | 22.03 | 22.16 | 96,907 | -0.27(-1.20%) |
May 02, 2014 | 22.50 | 22.87 | 22.30 | 22.43 | 100,832 | +0.05(+0.23%) |
May 01, 2014 | 22.33 | 22.64 | 21.99 | 22.38 | 150,733 | +0.05(+0.23%) |
Apr 30, 2014 | 22.03 | 22.40 | 21.93 | 22.33 | 137,502 | +0.17(+0.76%) |
Apr 29, 2014 | 22.64 | 22.84 | 22.13 | 22.16 | 87,367 | -0.30(-1.35%) |
Apr 28, 2014 | 22.64 | 22.84 | 22.30 | 22.47 | 110,313 | +0.00(+0.00%) |
Apr 25, 2014 | 22.60 | 22.74 | 22.37 | 22.47 | 105,509 | -0.14(-0.60%) |
Apr 24, 2014 | 23.21 | 23.28 | 22.57 | 22.60 | 82,085 | -0.54(-2.34%) |
Apr 23, 2014 | 23.18 | 23.35 | 23.04 | 23.14 | 89,811 | -0.14(-0.58%) |
Apr 22, 2014 | 23.21 | 23.58 | 23.21 | 23.28 | 94,539 | +0.17(+0.73%) |
Apr 21, 2014 | 23.21 | 23.41 | 23.01 | 23.11 | 60,347 | -0.10(-0.44%) |
Apr 17, 2014 | 22.91 | 23.21 | 23.21 | 23.21 | 88,765 | +0.27(+1.18%) |
Apr 16, 2014 | 23.11 | 23.11 | 22.77 | 22.94 | 59,788 | +0.10(+0.44%) |
Apr 15, 2014 | 22.87 | 23.11 | 22.33 | 22.84 | 99,141 | +0.14(+0.60%) |
Apr 14, 2014 | 22.67 | 22.97 | 22.40 | 22.70 | 90,694 | +0.20(+0.90%) |
Apr 11, 2014 | 22.47 | 22.72 | 22.33 | 22.50 | 101,258 | -0.27(-1.19%) |
Apr 10, 2014 | 23.21 | 23.35 | 22.60 | 22.77 | 131,437 | -0.57(-2.46%) |
Apr 09, 2014 | 23.48 | 23.48 | 23.18 | 23.35 | 53,546 | -0.07(-0.29%) |
Apr 08, 2014 | 23.38 | 23.92 | 23.38 | 23.41 | 74,046 | -0.03(-0.14%) |
Apr 07, 2014 | 23.51 | 23.65 | 23.24 | 23.45 | 93,584 | -0.10(-0.43%) |
Apr 04, 2014 | 24.49 | 24.49 | 23.45 | 23.55 | 101,998 | -0.71(-2.92%) |
Apr 03, 2014 | 24.22 | 24.39 | 24.02 | 24.26 | 57,751 | -0.03(-0.14%) |
Apr 02, 2014 | 24.43 | 24.43 | 24.02 | 24.29 | 72,370 | +0.00(+0.00%) |
Apr 01, 2014 | 23.92 | 24.33 | 23.41 | 24.29 | 141,071 | +0.51(+2.13%) |
Mar 31, 2014 | 23.48 | 23.89 | 23.41 | 23.79 | 105,804 | +0.51(+2.18%) |
Mar 28, 2014 | 23.28 | 23.72 | 23.21 | 23.28 | 63,241 | -0.07(-0.29%) |
Mar 27, 2014 | 23.68 | 23.97 | 23.19 | 23.35 | 85,220 | -0.22(-0.93%) |
Mar 26, 2014 | 24.12 | 24.26 | 23.55 | 23.57 | 74,344 | -0.46(-1.90%) |
Mar 25, 2014 | 24.09 | 24.33 | 23.89 | 24.02 | 82,393 | +0.00(+0.00%) |
Mar 24, 2014 | 24.26 | 24.46 | 23.95 | 24.02 | 67,946 | -0.10(-0.42%) |
Mar 21, 2014 | 24.63 | 24.66 | 24.09 | 24.12 | 146,891 | -0.30(-1.24%) |
Mar 20, 2014 | 24.09 | 24.66 | 24.09 | 24.43 | 55,741 | +0.20(+0.84%) |
Mar 19, 2014 | 24.02 | 24.46 | 23.84 | 24.22 | 145,793 | +0.14(+0.56%) |
Mar 18, 2014 | 23.85 | 24.12 | 23.45 | 24.09 | 172,162 | +0.20(+0.85%) |
Mar 17, 2014 | 23.65 | 23.99 | 22.91 | 23.89 | 66,223 | +0.30(+1.29%) |
Mar 14, 2014 | 23.35 | 23.75 | 23.31 | 23.58 | 70,901 | +0.24(+1.01%) |
Mar 13, 2014 | 23.55 | 23.55 | 23.08 | 23.35 | 69,697 | -0.07(-0.29%) |
Mar 12, 2014 | 23.11 | 23.45 | 22.91 | 23.41 | 75,771 | +0.27(+1.17%) |
Mar 11, 2014 | 23.51 | 23.61 | 23.04 | 23.14 | 74,958 | -0.34(-1.44%) |
Mar 10, 2014 | 23.35 | 23.51 | 23.14 | 23.48 | 61,825 | +0.14(+0.58%) |
Mar 07, 2014 | 23.35 | 23.45 | 23.14 | 23.35 | 42,379 | +0.20(+0.88%) |
Mar 06, 2014 | 23.11 | 23.19 | 22.81 | 23.14 | 51,672 | +0.10(+0.44%) |
Mar 05, 2014 | 23.35 | 23.38 | 22.81 | 23.04 | 94,476 | -0.27(-1.15%) |
Mar 04, 2014 | 22.96 | 23.74 | 22.47 | 23.31 | 215,699 | +0.65(+2.88%) |