Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.40 | 20.61 | 20.40 | 20.45 | 1,845,636 | +0.03(+0.14%) |
May 29, 2014 | 20.48 | 20.52 | 20.40 | 20.42 | 1,425,557 | -0.05(-0.25%) |
May 28, 2014 | 20.57 | 20.59 | 20.34 | 20.47 | 1,280,880 | -0.13(-0.64%) |
May 27, 2014 | 20.51 | 20.66 | 20.45 | 20.60 | 838,338 | +0.19(+0.93%) |
May 23, 2014 | 20.31 | 20.41 | 20.41 | 20.41 | 626,528 | +0.06(+0.31%) |
May 22, 2014 | 20.36 | 20.42 | 20.29 | 20.35 | 611,959 | +0.00(+0.00%) |
May 21, 2014 | 20.40 | 20.53 | 20.25 | 20.35 | 1,499,429 | -0.06(-0.31%) |
May 20, 2014 | 20.54 | 20.65 | 20.38 | 20.41 | 1,266,177 | -0.09(-0.42%) |
May 19, 2014 | 20.57 | 20.63 | 20.44 | 20.50 | 837,167 | -0.09(-0.42%) |
May 16, 2014 | 20.48 | 20.59 | 20.42 | 20.59 | 1,687,346 | +0.13(+0.65%) |
May 15, 2014 | 20.55 | 20.62 | 20.37 | 20.45 | 1,031,868 | -0.10(-0.48%) |
May 14, 2014 | 20.62 | 20.64 | 20.45 | 20.55 | 1,081,460 | -0.06(-0.28%) |
May 13, 2014 | 20.76 | 20.97 | 20.59 | 20.61 | 381,059 | -0.16(-0.75%) |
May 12, 2014 | 20.74 | 20.89 | 20.67 | 20.77 | 1,239,512 | +0.07(+0.33%) |
May 09, 2014 | 20.75 | 20.77 | 20.60 | 20.70 | 710,926 | -0.05(-0.25%) |
May 08, 2014 | 20.68 | 20.84 | 20.62 | 20.75 | 828,997 | +0.05(+0.25%) |
May 07, 2014 | 20.51 | 20.73 | 20.47 | 20.70 | 1,065,361 | +0.19(+0.93%) |
May 06, 2014 | 20.58 | 20.58 | 20.45 | 20.51 | 442,514 | -0.09(-0.42%) |
May 05, 2014 | 20.46 | 20.63 | 20.41 | 20.59 | 518,911 | +0.03(+0.14%) |
May 02, 2014 | 20.49 | 20.61 | 20.38 | 20.56 | 1,058,160 | +0.05(+0.25%) |
May 01, 2014 | 20.57 | 20.60 | 20.29 | 20.51 | 1,654,583 | -0.09(-0.42%) |
Apr 30, 2014 | 20.50 | 20.68 | 20.39 | 20.60 | 1,662,576 | -0.14(-0.70%) |
Apr 29, 2014 | 20.73 | 20.84 | 20.55 | 20.74 | 1,029,592 | +0.02(+0.11%) |
Apr 28, 2014 | 20.60 | 20.73 | 20.48 | 20.72 | 733,162 | +0.21(+1.01%) |
Apr 25, 2014 | 20.61 | 20.63 | 20.49 | 20.51 | 775,789 | -0.14(-0.67%) |
Apr 24, 2014 | 20.51 | 20.65 | 20.41 | 20.65 | 592,272 | +0.18(+0.87%) |
Apr 23, 2014 | 20.63 | 20.65 | 20.40 | 20.47 | 1,011,771 | -0.14(-0.70%) |
Apr 22, 2014 | 20.47 | 20.62 | 20.28 | 20.61 | 1,161,811 | +0.17(+0.84%) |
Apr 21, 2014 | 20.38 | 20.51 | 20.34 | 20.44 | 613,412 | +0.06(+0.31%) |
Apr 17, 2014 | 20.71 | 20.38 | 20.38 | 20.38 | 4,262,558 | -0.33(-1.58%) |
Apr 16, 2014 | 20.70 | 20.81 | 20.60 | 20.71 | 1,879,948 | +0.06(+0.31%) |
Apr 15, 2014 | 20.36 | 20.68 | 20.31 | 20.64 | 1,375,542 | +0.34(+1.67%) |
Apr 14, 2014 | 20.12 | 20.47 | 20.04 | 20.31 | 2,017,287 | +0.32(+1.58%) |
Apr 11, 2014 | 20.12 | 20.31 | 19.99 | 19.99 | 2,772,164 | -0.20(-0.97%) |
Apr 10, 2014 | 20.52 | 20.65 | 20.18 | 20.18 | 1,874,594 | -0.26(-1.26%) |
Apr 09, 2014 | 20.48 | 20.54 | 20.27 | 20.44 | 939,053 | +0.02(+0.08%) |
Apr 08, 2014 | 20.32 | 20.45 | 20.20 | 20.43 | 673,495 | +0.12(+0.59%) |
Apr 07, 2014 | 20.07 | 20.47 | 20.06 | 20.31 | 1,203,887 | +0.20(+1.00%) |
Apr 04, 2014 | 20.17 | 20.29 | 20.07 | 20.10 | 883,057 | -0.05(-0.26%) |
Apr 03, 2014 | 20.24 | 20.31 | 20.07 | 20.16 | 1,249,306 | -0.02(-0.11%) |
Apr 02, 2014 | 20.20 | 20.32 | 20.09 | 20.18 | 856,198 | -0.02(-0.11%) |
Apr 01, 2014 | 20.10 | 20.21 | 19.98 | 20.20 | 1,358,548 | +0.13(+0.66%) |
Mar 31, 2014 | 19.96 | 20.17 | 19.82 | 20.07 | 1,189,413 | +0.14(+0.69%) |
Mar 28, 2014 | 19.94 | 20.05 | 19.88 | 19.93 | 1,136,453 | +0.03(+0.14%) |
Mar 27, 2014 | 19.73 | 19.95 | 19.69 | 19.90 | 1,108,232 | +0.14(+0.70%) |
Mar 26, 2014 | 20.00 | 20.01 | 19.71 | 19.77 | 575,822 | -0.18(-0.89%) |
Mar 25, 2014 | 19.97 | 20.08 | 19.81 | 19.94 | 775,517 | +0.04(+0.20%) |
Mar 24, 2014 | 20.08 | 20.10 | 19.70 | 19.90 | 685,068 | -0.17(-0.83%) |
Mar 21, 2014 | 19.86 | 20.10 | 19.82 | 20.07 | 1,603,041 | +0.22(+1.13%) |
Mar 20, 2014 | 19.62 | 19.89 | 19.53 | 19.85 | 1,115,458 | +0.12(+0.61%) |
Mar 19, 2014 | 20.15 | 20.29 | 19.71 | 19.73 | 1,073,187 | -0.42(-2.11%) |
Mar 18, 2014 | 20.04 | 20.20 | 19.98 | 20.15 | 593,903 | +0.08(+0.40%) |
Mar 17, 2014 | 20.02 | 20.11 | 19.97 | 20.07 | 697,425 | +0.11(+0.55%) |
Mar 14, 2014 | 19.92 | 20.07 | 19.88 | 19.96 | 704,118 | +0.03(+0.14%) |
Mar 13, 2014 | 20.00 | 20.02 | 19.86 | 19.93 | 859,056 | -0.07(-0.34%) |
Mar 12, 2014 | 19.80 | 20.01 | 19.75 | 20.00 | 1,197,502 | +0.13(+0.66%) |
Mar 11, 2014 | 19.86 | 20.04 | 19.79 | 19.87 | 1,160,476 | -0.05(-0.23%) |
Mar 10, 2014 | 19.78 | 19.92 | 19.68 | 19.92 | 1,504,758 | +0.11(+0.55%) |
Mar 07, 2014 | 20.05 | 20.06 | 19.70 | 19.81 | 1,139,921 | -0.29(-1.46%) |
Mar 06, 2014 | 20.00 | 20.13 | 19.86 | 20.10 | 1,124,790 | +0.10(+0.49%) |
Mar 05, 2014 | 20.05 | 20.07 | 19.74 | 20.00 | 1,117,886 | -0.05(-0.23%) |
Mar 04, 2014 | 19.79 | 20.05 | 19.73 | 20.05 | 1,017,116 | +0.38(+1.92%) |