Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.08 | 21.33 | 20.66 | 21.30 | 525,790 | +0.18(+0.85%) |
May 29, 2014 | 21.08 | 21.49 | 20.97 | 21.12 | 287,428 | +0.04(+0.19%) |
May 28, 2014 | 21.43 | 21.67 | 21.02 | 21.08 | 215,528 | -0.32(-1.50%) |
May 27, 2014 | 21.19 | 21.51 | 21.18 | 21.40 | 410,854 | +0.22(+1.04%) |
May 23, 2014 | 20.55 | 21.18 | 21.18 | 21.18 | 437,700 | +0.55(+2.67%) |
May 22, 2014 | 20.08 | 20.69 | 20.00 | 20.63 | 222,878 | +0.56(+2.79%) |
May 21, 2014 | 20.07 | 20.17 | 19.77 | 20.07 | 275,569 | +0.03(+0.15%) |
May 20, 2014 | 20.28 | 20.53 | 19.94 | 20.04 | 232,157 | -0.37(-1.81%) |
May 19, 2014 | 20.49 | 20.55 | 19.92 | 20.41 | 337,351 | -0.12(-0.58%) |
May 16, 2014 | 20.27 | 20.64 | 20.17 | 20.53 | 633,055 | +0.34(+1.68%) |
May 15, 2014 | 20.78 | 20.78 | 19.92 | 20.19 | 475,364 | -0.58(-2.79%) |
May 14, 2014 | 21.62 | 21.80 | 20.71 | 20.77 | 358,589 | -0.88(-4.06%) |
May 13, 2014 | 22.05 | 22.41 | 21.65 | 21.65 | 243,172 | -0.36(-1.64%) |
May 12, 2014 | 21.73 | 22.05 | 21.58 | 22.01 | 434,812 | +0.42(+1.95%) |
May 09, 2014 | 20.94 | 21.70 | 20.72 | 21.59 | 389,254 | +0.56(+2.66%) |
May 08, 2014 | 21.79 | 22.18 | 20.94 | 21.03 | 490,423 | -0.87(-3.97%) |
May 07, 2014 | 22.10 | 22.31 | 21.16 | 21.90 | 490,700 | +0.94(+4.48%) |
May 06, 2014 | 21.86 | 21.86 | 20.73 | 20.96 | 462,575 | -0.93(-4.25%) |
May 05, 2014 | 21.97 | 22.31 | 21.57 | 21.89 | 440,392 | -0.24(-1.08%) |
May 02, 2014 | 21.58 | 22.22 | 21.40 | 22.13 | 247,968 | +0.62(+2.88%) |
May 01, 2014 | 21.26 | 21.95 | 21.08 | 21.51 | 255,327 | +0.30(+1.41%) |
Apr 30, 2014 | 20.97 | 21.29 | 20.74 | 21.21 | 211,897 | +0.24(+1.14%) |
Apr 29, 2014 | 20.80 | 21.08 | 20.56 | 20.97 | 337,465 | +0.19(+0.91%) |
Apr 28, 2014 | 20.99 | 21.70 | 20.52 | 20.78 | 334,456 | -0.23(-1.09%) |
Apr 25, 2014 | 21.52 | 21.72 | 20.77 | 21.01 | 338,493 | -0.66(-3.05%) |
Apr 24, 2014 | 21.93 | 22.05 | 21.04 | 21.67 | 864,361 | -0.03(-0.14%) |
Apr 23, 2014 | 22.28 | 22.46 | 21.52 | 21.70 | 623,937 | -0.76(-3.38%) |
Apr 22, 2014 | 22.14 | 22.57 | 22.03 | 22.46 | 338,881 | +0.31(+1.40%) |
Apr 21, 2014 | 22.21 | 22.50 | 22.07 | 22.15 | 183,873 | +0.00(+0.00%) |
Apr 17, 2014 | 22.45 | 22.15 | 22.15 | 22.15 | 179,000 | -0.34(-1.51%) |
Apr 16, 2014 | 22.38 | 22.68 | 22.02 | 22.49 | 204,934 | +0.19(+0.85%) |
Apr 15, 2014 | 22.63 | 22.85 | 21.81 | 22.30 | 262,197 | -0.34(-1.50%) |
Apr 14, 2014 | 22.75 | 22.90 | 22.40 | 22.64 | 291,700 | +0.03(+0.13%) |
Apr 11, 2014 | 23.23 | 23.45 | 22.55 | 22.61 | 421,972 | -0.80(-3.42%) |
Apr 10, 2014 | 23.08 | 24.15 | 23.08 | 23.41 | 303,381 | -0.20(-0.85%) |
Apr 09, 2014 | 23.39 | 24.09 | 23.17 | 23.61 | 387,673 | +0.34(+1.46%) |
Apr 08, 2014 | 23.62 | 23.78 | 22.99 | 23.27 | 354,538 | -0.29(-1.23%) |
Apr 07, 2014 | 23.76 | 23.94 | 23.41 | 23.56 | 340,297 | -0.33(-1.38%) |
Apr 04, 2014 | 23.74 | 24.51 | 23.63 | 23.89 | 394,641 | +0.29(+1.23%) |
Apr 03, 2014 | 24.18 | 24.18 | 23.49 | 23.60 | 920,531 | -0.53(-2.20%) |
Apr 02, 2014 | 23.53 | 24.35 | 23.30 | 24.13 | 540,520 | +0.45(+1.90%) |
Apr 01, 2014 | 23.59 | 24.24 | 23.43 | 23.68 | 407,834 | +0.18(+0.77%) |
Mar 31, 2014 | 23.75 | 23.86 | 23.29 | 23.50 | 280,887 | -0.14(-0.59%) |
Mar 28, 2014 | 23.34 | 23.89 | 23.15 | 23.64 | 409,043 | +0.40(+1.72%) |
Mar 27, 2014 | 23.65 | 24.16 | 23.16 | 23.24 | 559,400 | -0.41(-1.73%) |
Mar 26, 2014 | 24.02 | 24.17 | 23.54 | 23.65 | 349,964 | -0.21(-0.88%) |
Mar 25, 2014 | 23.78 | 24.02 | 23.59 | 23.86 | 235,160 | +0.16(+0.68%) |
Mar 24, 2014 | 24.00 | 24.07 | 23.20 | 23.70 | 553,911 | -0.29(-1.21%) |
Mar 21, 2014 | 24.00 | 24.42 | 23.54 | 23.99 | 1,482,006 | +0.14(+0.59%) |
Mar 20, 2014 | 24.08 | 24.30 | 23.52 | 23.85 | 418,885 | -0.20(-0.83%) |
Mar 19, 2014 | 25.05 | 25.20 | 23.62 | 24.05 | 446,328 | +0.33(+1.39%) |
Mar 18, 2014 | 23.79 | 24.07 | 23.52 | 23.72 | 247,457 | +0.01(+0.04%) |
Mar 17, 2014 | 23.32 | 23.93 | 22.86 | 23.71 | 469,833 | +0.45(+1.93%) |
Mar 14, 2014 | 23.51 | 23.93 | 23.16 | 23.26 | 287,907 | -0.26(-1.11%) |
Mar 13, 2014 | 24.34 | 24.39 | 23.02 | 23.52 | 362,386 | -0.78(-3.21%) |
Mar 12, 2014 | 24.31 | 24.64 | 23.92 | 24.30 | 194,193 | -0.19(-0.78%) |
Mar 11, 2014 | 24.26 | 24.86 | 24.18 | 24.49 | 444,469 | +0.27(+1.11%) |
Mar 10, 2014 | 23.40 | 24.47 | 23.28 | 24.22 | 508,933 | -0.95(-3.77%) |
Mar 07, 2014 | 25.25 | 25.50 | 24.37 | 25.17 | 324,991 | +0.07(+0.28%) |
Mar 06, 2014 | 25.23 | 25.43 | 24.55 | 25.10 | 471,867 | -0.24(-0.95%) |
Mar 05, 2014 | 25.31 | 25.55 | 25.02 | 25.34 | 280,083 | +0.02(+0.08%) |
Mar 04, 2014 | 25.34 | 25.68 | 24.93 | 25.32 | 478,516 | +0.14(+0.56%) |