Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.52 | 19.82 | 19.13 | 19.62 | 28,321 | +0.18(+0.94%) |
May 29, 2014 | 19.64 | 19.73 | 19.42 | 19.43 | 5,187 | -0.01(-0.04%) |
May 28, 2014 | 19.64 | 19.64 | 19.19 | 19.44 | 19,009 | -0.12(-0.61%) |
May 27, 2014 | 19.50 | 19.93 | 19.27 | 19.56 | 17,237 | +0.31(+1.61%) |
May 23, 2014 | 19.08 | 19.25 | 19.25 | 19.25 | 12,796 | +0.19(+1.00%) |
May 22, 2014 | 18.99 | 19.10 | 18.95 | 19.06 | 2,091 | +0.14(+0.76%) |
May 21, 2014 | 18.93 | 19.29 | 18.80 | 18.92 | 24,030 | -0.07(-0.38%) |
May 20, 2014 | 19.25 | 19.28 | 18.81 | 18.99 | 43,899 | -0.35(-1.81%) |
May 19, 2014 | 19.07 | 19.46 | 18.89 | 19.34 | 12,159 | +0.22(+1.13%) |
May 16, 2014 | 18.52 | 19.17 | 18.52 | 19.12 | 25,927 | +0.57(+3.05%) |
May 15, 2014 | 18.59 | 18.69 | 18.53 | 18.56 | 24,502 | -0.07(-0.38%) |
May 14, 2014 | 19.15 | 19.28 | 18.62 | 18.63 | 36,749 | -0.59(-3.07%) |
May 13, 2014 | 19.51 | 19.51 | 19.14 | 19.22 | 11,459 | -0.33(-1.67%) |
May 12, 2014 | 18.84 | 19.85 | 18.82 | 19.54 | 21,259 | +0.57(+3.03%) |
May 09, 2014 | 18.74 | 19.03 | 18.60 | 18.97 | 70,054 | +0.21(+1.10%) |
May 08, 2014 | 18.85 | 19.01 | 18.74 | 18.76 | 20,756 | -0.16(-0.84%) |
May 07, 2014 | 18.94 | 19.00 | 18.85 | 18.92 | 28,460 | -0.05(-0.25%) |
May 06, 2014 | 19.13 | 19.13 | 18.86 | 18.97 | 42,136 | -0.20(-1.04%) |
May 05, 2014 | 19.17 | 19.36 | 19.07 | 19.17 | 24,311 | -0.21(-1.07%) |
May 02, 2014 | 19.39 | 19.47 | 19.21 | 19.38 | 26,734 | -0.02(-0.08%) |
May 01, 2014 | 19.43 | 19.57 | 19.13 | 19.39 | 54,494 | +0.01(+0.04%) |
Apr 30, 2014 | 19.17 | 19.39 | 18.94 | 19.39 | 58,207 | +0.44(+2.31%) |
Apr 29, 2014 | 19.15 | 19.27 | 18.94 | 18.95 | 19,630 | -0.27(-1.41%) |
Apr 28, 2014 | 19.38 | 19.38 | 18.94 | 19.22 | 26,916 | -0.18(-0.94%) |
Apr 25, 2014 | 19.60 | 20.00 | 19.21 | 19.40 | 32,152 | -0.23(-1.18%) |
Apr 24, 2014 | 19.75 | 19.75 | 19.54 | 19.63 | 10,767 | -0.01(-0.04%) |
Apr 23, 2014 | 19.96 | 19.96 | 19.49 | 19.64 | 19,010 | -0.43(-2.14%) |
Apr 22, 2014 | 20.05 | 20.09 | 19.76 | 20.07 | 12,479 | +0.06(+0.32%) |
Apr 21, 2014 | 19.83 | 20.07 | 19.66 | 20.01 | 8,475 | +0.12(+0.60%) |
Apr 17, 2014 | 19.58 | 19.89 | 19.89 | 19.89 | 11,290 | +0.26(+1.34%) |
Apr 16, 2014 | 19.78 | 20.20 | 19.62 | 19.62 | 15,681 | +0.07(+0.37%) |
Apr 15, 2014 | 19.71 | 19.80 | 19.16 | 19.55 | 21,265 | -0.02(-0.12%) |
Apr 14, 2014 | 19.77 | 20.11 | 19.35 | 19.58 | 22,594 | -0.02(-0.08%) |
Apr 11, 2014 | 19.56 | 19.95 | 19.38 | 19.59 | 25,271 | -0.18(-0.92%) |
Apr 10, 2014 | 20.14 | 20.14 | 19.46 | 19.77 | 48,471 | -0.37(-1.84%) |
Apr 09, 2014 | 20.15 | 20.33 | 19.95 | 20.15 | 29,848 | -0.06(-0.31%) |
Apr 08, 2014 | 20.30 | 20.53 | 20.15 | 20.21 | 25,771 | +0.02(+0.08%) |
Apr 07, 2014 | 20.69 | 20.71 | 20.11 | 20.19 | 30,544 | -0.54(-2.63%) |
Apr 04, 2014 | 21.30 | 21.46 | 20.71 | 20.74 | 30,620 | -0.37(-1.76%) |
Apr 03, 2014 | 21.53 | 21.53 | 21.09 | 21.11 | 12,161 | -0.49(-2.27%) |
Apr 02, 2014 | 21.64 | 21.70 | 21.37 | 21.60 | 23,752 | -0.04(-0.18%) |
Apr 01, 2014 | 21.16 | 21.72 | 20.97 | 21.64 | 75,517 | +0.54(+2.58%) |
Mar 31, 2014 | 20.85 | 21.34 | 20.68 | 21.09 | 39,000 | +0.32(+1.52%) |
Mar 28, 2014 | 20.64 | 20.83 | 20.54 | 20.78 | 33,746 | +0.09(+0.46%) |
Mar 27, 2014 | 20.79 | 20.82 | 20.53 | 20.68 | 22,963 | -0.16(-0.76%) |
Mar 26, 2014 | 21.61 | 21.61 | 20.81 | 20.84 | 25,740 | -0.46(-2.15%) |
Mar 25, 2014 | 21.17 | 21.50 | 21.17 | 21.30 | 24,739 | -0.06(-0.26%) |
Mar 24, 2014 | 21.41 | 21.61 | 20.78 | 21.35 | 38,109 | +0.27(+1.27%) |
Mar 21, 2014 | 21.19 | 21.24 | 20.01 | 21.09 | 44,876 | +0.02(+0.07%) |
Mar 20, 2014 | 20.19 | 21.07 | 20.19 | 21.07 | 12,242 | +0.80(+3.93%) |
Mar 19, 2014 | 19.96 | 20.27 | 19.94 | 20.27 | 50,024 | +0.05(+0.23%) |
Mar 18, 2014 | 20.60 | 20.60 | 19.95 | 20.22 | 28,238 | -0.30(-1.46%) |
Mar 17, 2014 | 20.40 | 20.80 | 20.40 | 20.52 | 23,755 | -0.06(-0.31%) |
Mar 14, 2014 | 20.83 | 20.99 | 20.51 | 20.59 | 11,263 | -0.24(-1.18%) |
Mar 13, 2014 | 21.11 | 21.11 | 20.78 | 20.83 | 8,262 | -0.28(-1.35%) |
Mar 12, 2014 | 20.95 | 21.12 | 20.72 | 21.12 | 14,656 | +0.11(+0.53%) |
Mar 11, 2014 | 21.53 | 21.71 | 20.85 | 21.01 | 26,011 | -0.59(-2.74%) |
Mar 10, 2014 | 21.07 | 21.60 | 20.84 | 21.60 | 15,043 | +0.33(+1.56%) |
Mar 07, 2014 | 21.32 | 21.39 | 21.17 | 21.27 | 11,847 | -0.02(-0.11%) |
Mar 06, 2014 | 21.28 | 21.32 | 21.09 | 21.29 | 10,117 | +0.02(+0.11%) |
Mar 05, 2014 | 21.19 | 22.16 | 20.97 | 21.27 | 10,234 | -0.02(-0.07%) |
Mar 04, 2014 | 21.29 | 21.51 | 21.13 | 21.28 | 59,930 | +0.17(+0.82%) |