Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.99 | 20.18 | 19.62 | 20.06 | 1,155,100 | +0.09(+0.45%) |
May 29, 2014 | 20.08 | 20.28 | 19.89 | 19.97 | 530,595 | -0.02(-0.10%) |
May 28, 2014 | 20.07 | 20.25 | 19.95 | 19.99 | 391,703 | -0.04(-0.20%) |
May 27, 2014 | 19.85 | 20.23 | 19.66 | 20.03 | 603,291 | +0.27(+1.37%) |
May 23, 2014 | 19.75 | 19.76 | 19.76 | 19.76 | 512,400 | +0.09(+0.46%) |
May 22, 2014 | 19.34 | 19.92 | 19.34 | 19.67 | 412,773 | +0.26(+1.34%) |
May 21, 2014 | 19.47 | 19.72 | 19.35 | 19.41 | 248,568 | -0.05(-0.26%) |
May 20, 2014 | 19.47 | 19.69 | 19.22 | 19.46 | 385,469 | +0.02(+0.10%) |
May 19, 2014 | 18.89 | 19.64 | 18.80 | 19.44 | 433,615 | +0.58(+3.08%) |
May 16, 2014 | 19.02 | 19.20 | 18.82 | 18.86 | 1,072,008 | -0.19(-1.00%) |
May 15, 2014 | 19.34 | 19.36 | 18.74 | 19.05 | 966,521 | -0.29(-1.50%) |
May 14, 2014 | 19.79 | 19.84 | 19.28 | 19.34 | 979,082 | -0.42(-2.13%) |
May 13, 2014 | 19.86 | 19.90 | 19.61 | 19.76 | 720,664 | -0.17(-0.85%) |
May 12, 2014 | 19.85 | 20.34 | 19.80 | 19.93 | 1,113,353 | +0.08(+0.40%) |
May 09, 2014 | 20.03 | 20.12 | 19.75 | 19.85 | 1,268,109 | -0.17(-0.85%) |
May 08, 2014 | 19.93 | 20.27 | 19.55 | 20.02 | 1,838,701 | +0.26(+1.32%) |
May 07, 2014 | 19.80 | 19.99 | 19.61 | 19.76 | 381,856 | -0.02(-0.10%) |
May 06, 2014 | 19.97 | 20.16 | 19.73 | 19.78 | 311,360 | -0.23(-1.15%) |
May 05, 2014 | 20.10 | 20.20 | 19.85 | 20.01 | 400,078 | -0.07(-0.35%) |
May 02, 2014 | 20.26 | 20.58 | 19.93 | 20.08 | 852,791 | +0.04(+0.20%) |
May 01, 2014 | 20.00 | 20.61 | 19.46 | 20.04 | 1,651,269 | +0.61(+3.14%) |
Apr 30, 2014 | 19.30 | 19.68 | 19.12 | 19.43 | 1,098,336 | +0.16(+0.83%) |
Apr 29, 2014 | 19.11 | 19.72 | 18.85 | 19.27 | 810,001 | +0.16(+0.84%) |
Apr 28, 2014 | 19.41 | 19.49 | 18.88 | 19.11 | 551,609 | -0.25(-1.29%) |
Apr 25, 2014 | 19.29 | 19.47 | 19.11 | 19.36 | 313,075 | -0.04(-0.21%) |
Apr 24, 2014 | 19.49 | 19.97 | 19.27 | 19.40 | 443,196 | -0.02(-0.10%) |
Apr 23, 2014 | 18.69 | 19.57 | 18.68 | 19.42 | 533,409 | +0.75(+4.02%) |
Apr 22, 2014 | 18.50 | 18.81 | 18.39 | 18.67 | 1,286,013 | +0.16(+0.86%) |
Apr 21, 2014 | 18.27 | 18.63 | 18.23 | 18.51 | 1,569,900 | +0.21(+1.15%) |
Apr 17, 2014 | 18.37 | 18.30 | 18.30 | 18.30 | 902,400 | -0.01(-0.05%) |
Apr 16, 2014 | 18.51 | 18.70 | 18.27 | 18.31 | 424,209 | -0.17(-0.92%) |
Apr 15, 2014 | 18.53 | 18.79 | 18.17 | 18.48 | 1,125,634 | -0.02(-0.11%) |
Apr 14, 2014 | 18.50 | 18.70 | 18.26 | 18.50 | 738,188 | +0.03(+0.16%) |
Apr 11, 2014 | 18.35 | 18.76 | 18.13 | 18.47 | 538,459 | -0.10(-0.54%) |
Apr 10, 2014 | 18.82 | 18.89 | 18.44 | 18.57 | 306,837 | -0.33(-1.75%) |
Apr 09, 2014 | 19.23 | 19.40 | 18.71 | 18.90 | 549,685 | -0.32(-1.66%) |
Apr 08, 2014 | 18.64 | 19.44 | 18.53 | 19.22 | 522,431 | +0.48(+2.56%) |
Apr 07, 2014 | 19.12 | 19.34 | 18.40 | 18.74 | 703,242 | -0.44(-2.29%) |
Apr 04, 2014 | 19.93 | 19.99 | 19.14 | 19.18 | 510,781 | -0.58(-2.94%) |
Apr 03, 2014 | 20.06 | 20.15 | 19.64 | 19.76 | 899,098 | -0.28(-1.40%) |
Apr 02, 2014 | 19.90 | 20.30 | 19.60 | 20.04 | 421,831 | +0.22(+1.11%) |
Apr 01, 2014 | 19.69 | 19.97 | 18.91 | 19.82 | 416,774 | +0.25(+1.28%) |
Mar 31, 2014 | 19.38 | 19.84 | 19.35 | 19.57 | 2,322,788 | +0.25(+1.29%) |
Mar 28, 2014 | 19.27 | 19.81 | 19.17 | 19.32 | 560,811 | -0.07(-0.36%) |
Mar 27, 2014 | 19.75 | 20.10 | 19.24 | 19.39 | 610,349 | -0.34(-1.72%) |
Mar 26, 2014 | 19.75 | 20.44 | 19.57 | 19.73 | 1,367,228 | +0.10(+0.51%) |
Mar 25, 2014 | 19.46 | 19.94 | 19.22 | 19.63 | 962,330 | +0.39(+2.03%) |
Mar 24, 2014 | 19.09 | 19.37 | 18.95 | 19.24 | 618,985 | +0.27(+1.42%) |
Mar 21, 2014 | 19.57 | 19.84 | 18.94 | 18.97 | 2,140,528 | -0.50(-2.57%) |
Mar 20, 2014 | 18.94 | 19.49 | 18.78 | 19.47 | 565,431 | +0.43(+2.26%) |
Mar 19, 2014 | 19.11 | 19.43 | 18.70 | 19.04 | 658,454 | -0.10(-0.52%) |
Mar 18, 2014 | 19.14 | 19.92 | 18.83 | 19.14 | 1,108,166 | +0.14(+0.74%) |
Mar 17, 2014 | 18.86 | 19.17 | 18.76 | 19.00 | 493,202 | +0.30(+1.60%) |
Mar 14, 2014 | 18.72 | 19.08 | 18.60 | 18.70 | 387,100 | +0.06(+0.32%) |
Mar 13, 2014 | 19.14 | 19.48 | 18.50 | 18.64 | 1,010,844 | -0.46(-2.41%) |
Mar 12, 2014 | 18.97 | 19.45 | 18.63 | 19.10 | 586,042 | +0.09(+0.47%) |
Mar 11, 2014 | 19.28 | 19.65 | 18.95 | 19.01 | 704,673 | -0.14(-0.73%) |
Mar 10, 2014 | 19.34 | 19.49 | 19.05 | 19.15 | 469,543 | -0.14(-0.73%) |
Mar 07, 2014 | 19.27 | 19.69 | 18.90 | 19.29 | 697,966 | +0.06(+0.31%) |
Mar 06, 2014 | 19.38 | 19.60 | 19.04 | 19.23 | 1,138,343 | -0.04(-0.21%) |
Mar 05, 2014 | 19.33 | 19.72 | 19.20 | 19.27 | 781,340 | +0.03(+0.16%) |
Mar 04, 2014 | 19.49 | 19.54 | 19.03 | 19.24 | 611,824 | -0.07(-0.36%) |