Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.81 | 21.82 | 21.66 | 21.76 | 1,414,548 | -0.02(-0.07%) |
May 29, 2014 | 21.74 | 21.79 | 21.68 | 21.78 | 589,160 | +0.14(+0.63%) |
May 28, 2014 | 21.69 | 21.72 | 21.62 | 21.64 | 3,306,986 | -0.08(-0.35%) |
May 27, 2014 | 21.52 | 21.72 | 21.52 | 21.72 | 764,027 | +0.24(+1.14%) |
May 23, 2014 | 21.28 | 21.47 | 21.47 | 21.47 | 565,538 | +0.14(+0.67%) |
May 22, 2014 | 21.22 | 21.34 | 21.19 | 21.33 | 525,825 | +0.12(+0.54%) |
May 21, 2014 | 21.08 | 21.22 | 21.08 | 21.22 | 488,238 | +0.16(+0.77%) |
May 20, 2014 | 21.12 | 21.20 | 20.97 | 21.05 | 887,328 | -0.09(-0.42%) |
May 19, 2014 | 20.91 | 21.16 | 20.90 | 21.14 | 1,017,679 | +0.19(+0.93%) |
May 16, 2014 | 20.85 | 20.95 | 20.72 | 20.95 | 373,809 | +0.14(+0.67%) |
May 15, 2014 | 20.97 | 21.03 | 20.73 | 20.81 | 1,840,426 | -0.16(-0.75%) |
May 14, 2014 | 21.05 | 21.08 | 20.92 | 20.97 | 614,852 | -0.10(-0.49%) |
May 13, 2014 | 21.11 | 21.16 | 21.04 | 21.07 | 589,130 | +0.01(+0.04%) |
May 12, 2014 | 20.81 | 21.08 | 20.81 | 21.06 | 576,009 | +0.35(+1.71%) |
May 09, 2014 | 20.65 | 20.72 | 20.53 | 20.71 | 739,998 | +0.04(+0.21%) |
May 08, 2014 | 20.62 | 20.89 | 20.56 | 20.66 | 908,642 | +0.00(+0.00%) |
May 07, 2014 | 20.77 | 20.79 | 20.43 | 20.66 | 775,935 | -0.07(-0.36%) |
May 06, 2014 | 20.95 | 20.97 | 20.74 | 20.74 | 526,466 | -0.26(-1.22%) |
May 05, 2014 | 20.80 | 20.99 | 20.76 | 20.99 | 916,112 | +0.08(+0.40%) |
May 02, 2014 | 21.01 | 21.03 | 20.89 | 20.91 | 831,355 | -0.03(-0.14%) |
May 01, 2014 | 20.97 | 21.09 | 20.90 | 20.94 | 3,501,499 | -0.05(-0.22%) |
Apr 30, 2014 | 20.84 | 21.01 | 20.81 | 20.99 | 706,048 | +0.09(+0.43%) |
Apr 29, 2014 | 20.81 | 20.95 | 20.76 | 20.90 | 901,268 | +0.15(+0.75%) |
Apr 28, 2014 | 20.71 | 20.86 | 20.46 | 20.74 | 1,289,905 | +0.15(+0.75%) |
Apr 25, 2014 | 20.80 | 20.80 | 20.54 | 20.59 | 696,639 | -0.27(-1.32%) |
Apr 24, 2014 | 21.02 | 21.04 | 20.70 | 20.86 | 2,559,522 | +0.21(+1.02%) |
Apr 23, 2014 | 20.83 | 20.83 | 20.65 | 20.65 | 1,187,047 | -0.22(-1.04%) |
Apr 22, 2014 | 20.80 | 20.91 | 20.74 | 20.87 | 930,220 | +0.11(+0.51%) |
Apr 21, 2014 | 20.71 | 20.80 | 20.62 | 20.76 | 871,860 | +0.08(+0.40%) |
Apr 17, 2014 | 20.59 | 20.68 | 20.68 | 20.68 | 495,387 | -0.03(-0.17%) |
Apr 16, 2014 | 20.66 | 20.72 | 20.47 | 20.71 | 936,568 | +0.19(+0.91%) |
Apr 15, 2014 | 20.46 | 20.57 | 20.13 | 20.53 | 1,184,349 | +0.10(+0.49%) |
Apr 14, 2014 | 20.44 | 20.52 | 20.27 | 20.43 | 830,935 | +0.18(+0.89%) |
Apr 11, 2014 | 20.32 | 20.53 | 20.24 | 20.25 | 1,785,782 | -0.23(-1.14%) |
Apr 10, 2014 | 21.05 | 21.05 | 20.44 | 20.48 | 2,260,570 | -0.57(-2.71%) |
Apr 09, 2014 | 20.80 | 21.06 | 20.77 | 21.05 | 2,655,373 | +0.33(+1.59%) |
Apr 08, 2014 | 20.54 | 20.75 | 20.48 | 20.72 | 585,337 | +0.20(+0.99%) |
Apr 07, 2014 | 20.58 | 20.74 | 20.40 | 20.52 | 1,065,534 | -0.15(-0.74%) |
Apr 04, 2014 | 21.28 | 21.31 | 20.63 | 20.67 | 1,137,646 | -0.50(-2.35%) |
Apr 03, 2014 | 21.32 | 21.42 | 21.11 | 21.17 | 748,828 | -0.16(-0.76%) |
Apr 02, 2014 | 21.38 | 21.38 | 21.22 | 21.33 | 2,083,058 | -0.00(-0.01%) |
Apr 01, 2014 | 21.07 | 21.33 | 21.05 | 21.33 | 1,529,076 | +0.30(+1.44%) |
Mar 31, 2014 | 20.97 | 21.10 | 20.96 | 21.03 | 1,231,744 | +0.21(+0.99%) |
Mar 28, 2014 | 20.81 | 20.99 | 20.75 | 20.82 | 565,967 | +0.11(+0.54%) |
Mar 27, 2014 | 20.83 | 20.89 | 20.66 | 20.71 | 1,349,494 | -0.13(-0.62%) |
Mar 26, 2014 | 21.22 | 21.27 | 20.84 | 20.84 | 749,148 | -0.29(-1.37%) |
Mar 25, 2014 | 21.07 | 21.20 | 20.95 | 21.13 | 989,944 | +0.16(+0.78%) |
Mar 24, 2014 | 21.08 | 21.16 | 20.79 | 20.97 | 684,813 | -0.06(-0.26%) |
Mar 21, 2014 | 21.26 | 21.32 | 21.00 | 21.02 | 1,046,869 | -0.15(-0.70%) |
Mar 20, 2014 | 21.00 | 21.25 | 20.97 | 21.17 | 1,262,728 | +0.14(+0.66%) |
Mar 19, 2014 | 21.11 | 21.17 | 20.92 | 21.03 | 746,299 | -0.10(-0.48%) |
Mar 18, 2014 | 20.85 | 21.15 | 20.85 | 21.13 | 1,481,900 | +0.31(+1.47%) |
Mar 17, 2014 | 20.67 | 20.88 | 20.67 | 20.83 | 861,048 | +0.26(+1.24%) |
Mar 14, 2014 | 20.64 | 20.76 | 20.57 | 20.57 | 940,818 | -0.15(-0.71%) |
Mar 13, 2014 | 21.10 | 21.10 | 20.64 | 20.72 | 1,010,410 | -0.31(-1.48%) |
Mar 12, 2014 | 20.87 | 21.04 | 20.80 | 21.03 | 1,060,312 | +0.07(+0.33%) |
Mar 11, 2014 | 21.09 | 21.17 | 20.90 | 20.96 | 839,130 | -0.06(-0.31%) |
Mar 10, 2014 | 21.04 | 21.11 | 20.96 | 21.03 | 623,822 | -0.03(-0.13%) |
Mar 07, 2014 | 21.21 | 21.23 | 20.97 | 21.05 | 469,427 | -0.10(-0.47%) |
Mar 06, 2014 | 21.19 | 21.22 | 21.11 | 21.15 | 931,578 | +0.00(+0.02%) |
Mar 05, 2014 | 21.15 | 21.19 | 21.10 | 21.15 | 973,955 | +0.04(+0.17%) |
Mar 04, 2014 | 21.01 | 21.14 | 21.01 | 21.11 | 1,138,289 | +0.32(+1.53%) |