Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.24 | 20.35 | 19.93 | 20.07 | 16,722 | -0.08(-0.41%) |
May 29, 2014 | 20.52 | 20.55 | 20.08 | 20.15 | 40,394 | -0.23(-1.14%) |
May 28, 2014 | 20.45 | 20.46 | 20.33 | 20.38 | 14,012 | -0.21(-1.01%) |
May 27, 2014 | 20.53 | 20.89 | 20.49 | 20.59 | 22,062 | +0.24(+1.18%) |
May 23, 2014 | 19.79 | 20.35 | 20.35 | 20.35 | 22,338 | +0.78(+3.98%) |
May 22, 2014 | 19.32 | 19.71 | 19.32 | 19.57 | 4,234 | +0.24(+1.24%) |
May 21, 2014 | 19.42 | 19.59 | 19.30 | 19.33 | 35,181 | -0.12(-0.64%) |
May 20, 2014 | 19.72 | 19.79 | 19.19 | 19.45 | 102,632 | -0.40(-1.99%) |
May 19, 2014 | 19.53 | 20.00 | 19.51 | 19.85 | 57,199 | +0.30(+1.52%) |
May 16, 2014 | 19.23 | 19.69 | 19.20 | 19.55 | 48,626 | +0.22(+1.15%) |
May 15, 2014 | 19.14 | 19.56 | 18.46 | 19.33 | 132,391 | -0.04(-0.21%) |
May 14, 2014 | 19.94 | 20.02 | 19.34 | 19.37 | 56,551 | -0.78(-3.85%) |
May 13, 2014 | 20.48 | 20.62 | 20.05 | 20.15 | 64,505 | -0.49(-2.40%) |
May 12, 2014 | 20.01 | 20.77 | 20.01 | 20.64 | 26,938 | +0.53(+2.62%) |
May 09, 2014 | 19.56 | 20.23 | 19.56 | 20.11 | 16,443 | +0.40(+2.05%) |
May 08, 2014 | 19.75 | 19.97 | 19.65 | 19.71 | 20,133 | -0.04(-0.21%) |
May 07, 2014 | 19.86 | 20.09 | 19.55 | 19.75 | 28,832 | +0.12(+0.59%) |
May 06, 2014 | 19.82 | 20.37 | 19.60 | 19.64 | 45,917 | -0.19(-0.96%) |
May 05, 2014 | 19.86 | 20.14 | 19.79 | 19.82 | 59,349 | -0.26(-1.27%) |
May 02, 2014 | 19.68 | 20.40 | 19.68 | 20.08 | 60,462 | +0.42(+2.14%) |
May 01, 2014 | 19.92 | 20.02 | 19.42 | 19.66 | 81,350 | -0.38(-1.89%) |
Apr 30, 2014 | 20.08 | 20.32 | 19.80 | 20.04 | 51,197 | -0.04(-0.21%) |
Apr 29, 2014 | 20.11 | 21.03 | 20.08 | 20.08 | 49,679 | -0.03(-0.16%) |
Apr 28, 2014 | 21.07 | 21.14 | 20.11 | 20.11 | 26,274 | -0.64(-3.06%) |
Apr 25, 2014 | 20.87 | 20.96 | 20.74 | 20.75 | 48,222 | -0.16(-0.79%) |
Apr 24, 2014 | 20.89 | 21.05 | 20.83 | 20.91 | 21,398 | +0.02(+0.12%) |
Apr 23, 2014 | 20.90 | 21.15 | 20.82 | 20.89 | 17,127 | -0.12(-0.59%) |
Apr 22, 2014 | 21.04 | 21.30 | 20.84 | 21.01 | 14,256 | -0.19(-0.89%) |
Apr 21, 2014 | 20.86 | 21.24 | 20.79 | 21.20 | 19,058 | +0.23(+1.10%) |
Apr 17, 2014 | 21.04 | 20.97 | 20.97 | 20.97 | 54,083 | -0.20(-0.94%) |
Apr 16, 2014 | 21.28 | 21.28 | 20.76 | 21.17 | 11,624 | +0.12(+0.59%) |
Apr 15, 2014 | 20.70 | 21.09 | 20.42 | 21.05 | 53,200 | +0.22(+1.07%) |
Apr 14, 2014 | 21.18 | 21.33 | 20.62 | 20.82 | 32,205 | -0.07(-0.36%) |
Apr 11, 2014 | 21.08 | 21.52 | 20.89 | 20.90 | 28,898 | -0.43(-2.01%) |
Apr 10, 2014 | 21.92 | 21.92 | 21.22 | 21.33 | 27,822 | -0.69(-3.15%) |
Apr 09, 2014 | 22.06 | 22.17 | 21.77 | 22.02 | 32,693 | -0.04(-0.19%) |
Apr 08, 2014 | 22.49 | 22.85 | 22.03 | 22.06 | 25,193 | -0.31(-1.40%) |
Apr 07, 2014 | 22.39 | 22.82 | 21.94 | 22.37 | 39,597 | -0.04(-0.18%) |
Apr 04, 2014 | 23.09 | 23.16 | 22.03 | 22.41 | 47,861 | -0.69(-3.00%) |
Apr 03, 2014 | 23.04 | 23.31 | 22.95 | 23.11 | 26,664 | +0.02(+0.07%) |
Apr 02, 2014 | 23.08 | 23.24 | 22.89 | 23.09 | 33,221 | -0.02(-0.07%) |
Apr 01, 2014 | 22.35 | 23.26 | 22.35 | 23.11 | 28,536 | +0.85(+3.82%) |
Mar 31, 2014 | 22.25 | 22.56 | 21.89 | 22.26 | 36,558 | +0.21(+0.94%) |
Mar 28, 2014 | 22.32 | 22.46 | 21.76 | 22.05 | 25,021 | -0.29(-1.29%) |
Mar 27, 2014 | 22.53 | 22.77 | 22.28 | 22.34 | 22,278 | -0.24(-1.06%) |
Mar 26, 2014 | 23.17 | 23.17 | 22.29 | 22.58 | 27,450 | -0.35(-1.55%) |
Mar 25, 2014 | 22.41 | 23.16 | 22.41 | 22.93 | 22,239 | +0.00(+0.00%) |
Mar 24, 2014 | 22.55 | 23.07 | 22.55 | 22.93 | 26,527 | +0.49(+2.17%) |
Mar 21, 2014 | 22.32 | 22.83 | 22.19 | 22.45 | 103,587 | +0.12(+0.55%) |
Mar 20, 2014 | 22.31 | 22.79 | 21.92 | 22.32 | 22,386 | +0.06(+0.26%) |
Mar 19, 2014 | 22.20 | 22.39 | 21.92 | 22.27 | 12,819 | +0.08(+0.37%) |
Mar 18, 2014 | 22.03 | 22.30 | 21.89 | 22.18 | 19,511 | +0.24(+1.09%) |
Mar 17, 2014 | 21.96 | 22.06 | 21.79 | 21.94 | 16,539 | +0.11(+0.49%) |
Mar 14, 2014 | 21.92 | 22.05 | 21.69 | 21.84 | 34,820 | -0.13(-0.60%) |
Mar 13, 2014 | 22.35 | 22.45 | 21.85 | 21.97 | 31,445 | -0.32(-1.44%) |
Mar 12, 2014 | 22.41 | 22.63 | 21.81 | 22.29 | 38,516 | -0.20(-0.88%) |
Mar 11, 2014 | 23.25 | 23.36 | 22.37 | 22.49 | 43,380 | -0.68(-2.95%) |
Mar 10, 2014 | 22.88 | 23.21 | 22.12 | 23.17 | 29,651 | +0.16(+0.72%) |
Mar 07, 2014 | 23.09 | 23.12 | 22.74 | 23.01 | 32,066 | +0.01(+0.04%) |
Mar 06, 2014 | 22.74 | 23.02 | 22.64 | 23.00 | 29,426 | +0.22(+0.98%) |
Mar 05, 2014 | 22.68 | 22.92 | 22.46 | 22.78 | 24,626 | +0.02(+0.09%) |
Mar 04, 2014 | 22.24 | 23.09 | 22.23 | 22.76 | 75,996 | +0.75(+3.39%) |