Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.42 | 21.42 | 21.23 | 21.24 | 399,547 | -0.14(-0.68%) |
May 29, 2014 | 21.41 | 21.41 | 21.17 | 21.38 | 287,799 | +0.10(+0.49%) |
May 28, 2014 | 21.20 | 21.39 | 21.06 | 21.28 | 464,007 | +0.05(+0.23%) |
May 27, 2014 | 21.28 | 21.28 | 21.03 | 21.23 | 394,996 | +0.11(+0.53%) |
May 23, 2014 | 20.87 | 21.12 | 21.12 | 21.12 | 485,076 | +0.22(+1.07%) |
May 22, 2014 | 20.71 | 20.91 | 20.61 | 20.89 | 155,969 | +0.25(+1.22%) |
May 21, 2014 | 20.58 | 20.92 | 20.53 | 20.64 | 268,517 | -0.09(-0.43%) |
May 20, 2014 | 20.91 | 20.91 | 20.51 | 20.73 | 639,192 | -0.16(-0.79%) |
May 19, 2014 | 20.58 | 20.96 | 20.58 | 20.89 | 516,499 | +0.25(+1.19%) |
May 16, 2014 | 20.55 | 20.70 | 20.51 | 20.65 | 482,495 | +0.06(+0.27%) |
May 15, 2014 | 20.53 | 20.63 | 20.36 | 20.59 | 567,729 | -0.03(-0.16%) |
May 14, 2014 | 20.63 | 20.75 | 20.53 | 20.63 | 643,611 | -0.04(-0.19%) |
May 13, 2014 | 20.54 | 20.73 | 20.51 | 20.67 | 551,561 | +0.07(+0.35%) |
May 12, 2014 | 20.24 | 20.76 | 20.12 | 20.59 | 568,160 | +0.38(+1.87%) |
May 09, 2014 | 20.12 | 20.24 | 20.01 | 20.21 | 591,359 | -0.01(-0.04%) |
May 08, 2014 | 20.39 | 20.73 | 20.21 | 20.22 | 625,933 | -0.27(-1.30%) |
May 07, 2014 | 20.31 | 20.55 | 20.17 | 20.49 | 534,445 | +0.19(+0.95%) |
May 06, 2014 | 20.41 | 20.50 | 20.17 | 20.30 | 471,003 | -0.14(-0.67%) |
May 05, 2014 | 20.38 | 20.52 | 20.21 | 20.43 | 404,995 | -0.09(-0.43%) |
May 02, 2014 | 20.61 | 20.91 | 20.48 | 20.52 | 529,543 | -0.10(-0.51%) |
May 01, 2014 | 20.52 | 20.64 | 20.23 | 20.63 | 703,046 | +0.03(+0.16%) |
Apr 30, 2014 | 20.48 | 20.71 | 20.42 | 20.59 | 537,488 | +0.07(+0.35%) |
Apr 29, 2014 | 20.50 | 20.78 | 20.29 | 20.52 | 529,426 | +0.03(+0.16%) |
Apr 28, 2014 | 20.50 | 20.80 | 20.30 | 20.49 | 713,967 | -0.02(-0.08%) |
Apr 25, 2014 | 20.50 | 20.63 | 20.42 | 20.50 | 760,876 | -0.10(-0.51%) |
Apr 24, 2014 | 20.66 | 20.74 | 20.40 | 20.61 | 713,523 | +0.02(+0.08%) |
Apr 23, 2014 | 20.95 | 21.16 | 20.56 | 20.59 | 824,913 | -0.44(-2.10%) |
Apr 22, 2014 | 20.67 | 21.49 | 20.67 | 21.04 | 1,766,079 | +0.43(+2.07%) |
Apr 21, 2014 | 20.67 | 20.70 | 20.49 | 20.61 | 607,200 | -0.02(-0.08%) |
Apr 17, 2014 | 20.77 | 20.63 | 20.63 | 20.63 | 452,008 | -0.13(-0.62%) |
Apr 16, 2014 | 20.69 | 20.77 | 20.46 | 20.75 | 726,906 | +0.18(+0.90%) |
Apr 15, 2014 | 20.28 | 20.58 | 20.25 | 20.57 | 768,015 | +0.30(+1.47%) |
Apr 14, 2014 | 20.08 | 20.37 | 20.05 | 20.27 | 663,573 | +0.34(+1.69%) |
Apr 11, 2014 | 19.89 | 20.17 | 19.89 | 19.93 | 621,658 | -0.18(-0.88%) |
Apr 10, 2014 | 20.23 | 20.36 | 20.01 | 20.11 | 668,296 | -0.22(-1.07%) |
Apr 09, 2014 | 20.02 | 20.36 | 19.85 | 20.33 | 733,352 | +0.36(+1.81%) |
Apr 08, 2014 | 20.11 | 20.21 | 19.85 | 19.97 | 1,070,995 | -0.22(-1.11%) |
Apr 07, 2014 | 20.58 | 20.58 | 20.14 | 20.19 | 759,423 | -0.39(-1.87%) |
Apr 04, 2014 | 20.91 | 20.95 | 20.42 | 20.58 | 679,656 | -0.18(-0.89%) |
Apr 03, 2014 | 20.74 | 20.96 | 20.66 | 20.76 | 390,343 | -0.01(-0.04%) |
Apr 02, 2014 | 20.81 | 21.05 | 20.62 | 20.77 | 518,423 | -0.02(-0.08%) |
Apr 01, 2014 | 20.48 | 20.83 | 20.44 | 20.79 | 872,057 | +0.30(+1.49%) |
Mar 31, 2014 | 20.00 | 20.55 | 19.87 | 20.48 | 594,416 | +0.54(+2.70%) |
Mar 28, 2014 | 19.85 | 20.07 | 19.73 | 19.94 | 536,029 | +0.06(+0.32%) |
Mar 27, 2014 | 20.04 | 20.16 | 19.88 | 19.88 | 430,963 | -0.12(-0.58%) |
Mar 26, 2014 | 20.05 | 20.15 | 19.88 | 19.99 | 1,374,956 | +0.11(+0.55%) |
Mar 25, 2014 | 20.17 | 20.29 | 19.86 | 19.89 | 706,035 | -0.30(-1.47%) |
Mar 24, 2014 | 20.27 | 20.33 | 20.09 | 20.18 | 444,722 | -0.10(-0.51%) |
Mar 21, 2014 | 20.47 | 20.57 | 20.27 | 20.29 | 769,774 | -0.09(-0.43%) |
Mar 20, 2014 | 20.24 | 20.42 | 20.19 | 20.38 | 461,265 | +0.00(+0.00%) |
Mar 19, 2014 | 20.31 | 20.44 | 20.27 | 20.38 | 425,335 | +0.02(+0.12%) |
Mar 18, 2014 | 20.38 | 20.70 | 20.30 | 20.35 | 615,362 | -0.06(-0.31%) |
Mar 17, 2014 | 20.49 | 20.68 | 20.37 | 20.42 | 700,396 | -0.04(-0.20%) |
Mar 14, 2014 | 20.52 | 20.65 | 20.39 | 20.46 | 637,524 | -0.21(-1.01%) |
Mar 13, 2014 | 20.70 | 20.89 | 20.50 | 20.66 | 948,094 | -0.04(-0.19%) |
Mar 12, 2014 | 20.69 | 20.96 | 20.58 | 20.70 | 1,110,414 | -0.14(-0.67%) |
Mar 11, 2014 | 21.05 | 21.27 | 20.83 | 20.85 | 692,984 | -0.23(-1.10%) |
Mar 10, 2014 | 21.23 | 21.56 | 21.03 | 21.08 | 1,033,761 | -0.28(-1.30%) |
Mar 07, 2014 | 21.27 | 21.47 | 21.25 | 21.36 | 851,329 | +0.14(+0.68%) |
Mar 06, 2014 | 20.68 | 21.27 | 20.68 | 21.21 | 1,449,853 | +0.55(+2.64%) |
Mar 05, 2014 | 20.62 | 20.76 | 20.60 | 20.66 | 1,192,804 | +0.02(+0.12%) |
Mar 04, 2014 | 20.66 | 20.83 | 20.62 | 20.64 | 1,238,042 | +0.20(+0.98%) |