Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.76 | 20.76 | 20.70 | 20.75 | 62,691 | -0.01(-0.04%) |
May 29, 2014 | 20.75 | 20.78 | 20.69 | 20.75 | 37,296 | +0.04(+0.22%) |
May 28, 2014 | 20.71 | 20.72 | 20.68 | 20.71 | 766,003 | -0.01(-0.04%) |
May 27, 2014 | 20.72 | 20.72 | 20.66 | 20.72 | 822,836 | +0.19(+0.91%) |
May 23, 2014 | 20.55 | 20.53 | 20.53 | 20.53 | 1,479,599 | +0.02(+0.12%) |
May 22, 2014 | 20.43 | 20.51 | 20.43 | 20.51 | 60,738 | +0.03(+0.14%) |
May 21, 2014 | 20.38 | 20.49 | 20.38 | 20.48 | 18,737 | +0.15(+0.75%) |
May 20, 2014 | 20.32 | 20.42 | 20.29 | 20.32 | 29,198 | -0.13(-0.64%) |
May 19, 2014 | 20.43 | 20.46 | 20.40 | 20.46 | 36,397 | +0.01(+0.07%) |
May 16, 2014 | 20.39 | 20.46 | 20.34 | 20.44 | 76,445 | +0.02(+0.11%) |
May 15, 2014 | 20.45 | 20.46 | 20.32 | 20.42 | 69,753 | -0.12(-0.58%) |
May 14, 2014 | 20.54 | 20.57 | 20.52 | 20.54 | 53,126 | +0.00(+0.02%) |
May 13, 2014 | 20.58 | 20.58 | 20.45 | 20.53 | 20,186 | -0.10(-0.49%) |
May 12, 2014 | 20.57 | 20.63 | 20.49 | 20.63 | 187,843 | +0.18(+0.87%) |
May 09, 2014 | 20.43 | 20.47 | 20.31 | 20.46 | 2,396,070 | +0.06(+0.30%) |
May 08, 2014 | 20.28 | 20.44 | 20.28 | 20.39 | 1,035,248 | +0.08(+0.39%) |
May 07, 2014 | 20.20 | 20.31 | 20.15 | 20.31 | 38,424 | +0.13(+0.63%) |
May 06, 2014 | 20.27 | 20.27 | 20.14 | 20.19 | 533,088 | -0.07(-0.35%) |
May 05, 2014 | 20.10 | 20.26 | 20.06 | 20.26 | 6,351 | +0.00(+0.02%) |
May 02, 2014 | 20.26 | 20.30 | 20.23 | 20.25 | 16,246 | -0.09(-0.44%) |
May 01, 2014 | 20.31 | 20.46 | 20.31 | 20.34 | 9,306 | -0.03(-0.15%) |
Apr 30, 2014 | 20.24 | 20.37 | 20.24 | 20.37 | 32,672 | +0.07(+0.37%) |
Apr 29, 2014 | 20.33 | 20.37 | 20.26 | 20.30 | 32,922 | +0.10(+0.52%) |
Apr 28, 2014 | 20.11 | 20.20 | 19.95 | 20.20 | 54,437 | +0.11(+0.56%) |
Apr 25, 2014 | 20.18 | 20.18 | 20.04 | 20.08 | 4,631 | -0.10(-0.52%) |
Apr 24, 2014 | 20.25 | 20.25 | 20.13 | 20.19 | 98,222 | +0.04(+0.18%) |
Apr 23, 2014 | 20.15 | 20.18 | 20.15 | 20.15 | 3,218 | -0.09(-0.44%) |
Apr 22, 2014 | 20.06 | 20.26 | 20.06 | 20.24 | 5,103 | +0.15(+0.74%) |
Apr 21, 2014 | 19.82 | 20.09 | 19.82 | 20.09 | 5,671 | +0.06(+0.32%) |
Apr 17, 2014 | 19.96 | 20.03 | 20.03 | 20.03 | 12,224 | +0.12(+0.61%) |
Apr 16, 2014 | 19.82 | 19.91 | 19.81 | 19.91 | 15,477 | +0.38(+1.92%) |
Apr 15, 2014 | 19.68 | 19.69 | 19.53 | 19.53 | 12,021 | -0.23(-1.19%) |
Apr 14, 2014 | 19.77 | 19.77 | 19.75 | 19.76 | 3,158 | +0.15(+0.79%) |
Apr 11, 2014 | 19.63 | 19.81 | 19.58 | 19.61 | 4,598 | -0.20(-1.01%) |
Apr 10, 2014 | 20.06 | 20.08 | 19.80 | 19.81 | 13,894 | -0.24(-1.22%) |
Apr 09, 2014 | 19.96 | 20.08 | 19.96 | 20.05 | 1,145 | +0.06(+0.32%) |
Apr 08, 2014 | 19.90 | 19.99 | 19.90 | 19.99 | 8,332 | -0.01(-0.03%) |
Apr 07, 2014 | 19.95 | 19.99 | 19.91 | 19.99 | 15,501 | -0.14(-0.70%) |
Apr 04, 2014 | 20.14 | 20.33 | 20.14 | 20.14 | 7,654 | +0.07(+0.33%) |
Apr 03, 2014 | 20.17 | 20.20 | 20.07 | 20.07 | 12,607 | -0.10(-0.52%) |
Apr 02, 2014 | 20.13 | 20.18 | 20.13 | 20.17 | 7,493 | +0.06(+0.30%) |
Apr 01, 2014 | 20.22 | 20.23 | 20.04 | 20.11 | 5,310 | +0.10(+0.52%) |
Mar 31, 2014 | 19.89 | 20.04 | 19.89 | 20.01 | 17,109 | +0.07(+0.34%) |
Mar 28, 2014 | 19.80 | 19.96 | 19.80 | 19.94 | 4,865 | +0.24(+1.21%) |
Mar 27, 2014 | 19.77 | 19.77 | 19.68 | 19.70 | 20,247 | -0.07(-0.37%) |
Mar 26, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 1,753 | +0.11(+0.57%) |
Mar 25, 2014 | 19.78 | 19.78 | 19.66 | 19.66 | 839 | +0.15(+0.79%) |
Mar 24, 2014 | 19.61 | 19.61 | 19.51 | 19.51 | 2,017 | -0.10(-0.53%) |
Mar 21, 2014 | 19.61 | 19.66 | 19.61 | 19.61 | 1,789 | +0.10(+0.53%) |
Mar 20, 2014 | 19.50 | 19.55 | 19.46 | 19.51 | 45,105 | -0.01(-0.08%) |
Mar 19, 2014 | 19.65 | 19.65 | 19.53 | 19.53 | 49,025 | -0.15(-0.74%) |
Mar 18, 2014 | 19.61 | 19.73 | 19.61 | 19.67 | 10,975 | +0.14(+0.72%) |
Mar 17, 2014 | 19.49 | 19.56 | 19.44 | 19.53 | 7,924 | +0.21(+1.07%) |
Mar 14, 2014 | 19.32 | 19.41 | 19.21 | 19.32 | 9,891 | +0.08(+0.43%) |
Mar 13, 2014 | 19.70 | 19.70 | 19.24 | 19.24 | 32,288 | -0.42(-2.12%) |
Mar 12, 2014 | 19.58 | 19.73 | 19.58 | 19.66 | 5,783 | -0.17(-0.86%) |
Mar 11, 2014 | 19.88 | 19.90 | 19.83 | 19.83 | 5,381 | -0.08(-0.41%) |
Mar 10, 2014 | 19.91 | 19.91 | 19.78 | 19.91 | 33,383 | -0.07(-0.34%) |
Mar 07, 2014 | 20.11 | 20.11 | 19.89 | 19.98 | 5,017 | -0.16(-0.81%) |
Mar 06, 2014 | 20.13 | 20.15 | 20.11 | 20.14 | 3,913 | +0.06(+0.30%) |
Mar 05, 2014 | 20.14 | 20.14 | 20.02 | 20.08 | 16,074 | +0.00(+0.00%) |
Mar 04, 2014 | 20.09 | 20.11 | 19.98 | 20.08 | 27,270 | +0.39(+1.97%) |