Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.48 | 19.70 | 19.44 | 19.66 | 1,825,800 | +0.09(+0.46%) |
May 29, 2014 | 19.59 | 19.77 | 19.35 | 19.57 | 1,406,520 | -0.30(-1.51%) |
May 28, 2014 | 19.90 | 20.00 | 19.80 | 19.86 | 822,142 | -0.02(-0.08%) |
May 27, 2014 | 19.81 | 20.01 | 19.79 | 19.88 | 644,970 | +0.10(+0.49%) |
May 23, 2014 | 19.91 | 19.78 | 19.78 | 19.78 | 735,394 | -0.21(-1.05%) |
May 22, 2014 | 20.15 | 20.28 | 19.97 | 19.99 | 603,830 | -0.13(-0.63%) |
May 21, 2014 | 20.11 | 20.30 | 20.07 | 20.12 | 576,720 | +0.05(+0.26%) |
May 20, 2014 | 20.22 | 20.36 | 19.97 | 20.07 | 890,637 | -0.13(-0.63%) |
May 19, 2014 | 20.24 | 20.57 | 20.16 | 20.19 | 1,121,029 | -0.04(-0.18%) |
May 16, 2014 | 20.54 | 20.55 | 20.07 | 20.23 | 1,840,170 | -0.37(-1.78%) |
May 15, 2014 | 20.77 | 20.77 | 19.94 | 20.60 | 4,462,140 | -0.98(-4.54%) |
May 14, 2014 | 21.66 | 22.12 | 21.52 | 21.58 | 2,088,711 | -0.19(-0.86%) |
May 13, 2014 | 21.67 | 21.98 | 21.50 | 21.76 | 1,784,514 | -0.01(-0.07%) |
May 12, 2014 | 21.47 | 21.91 | 21.47 | 21.78 | 1,858,432 | +0.34(+1.57%) |
May 09, 2014 | 20.88 | 21.68 | 19.80 | 21.44 | 2,309,310 | +0.55(+2.65%) |
May 08, 2014 | 21.27 | 21.44 | 20.85 | 20.89 | 1,842,771 | -0.41(-1.93%) |
May 07, 2014 | 21.24 | 21.55 | 21.18 | 21.30 | 1,405,432 | +0.02(+0.11%) |
May 06, 2014 | 21.20 | 21.59 | 21.20 | 21.28 | 917,371 | -0.03(-0.14%) |
May 05, 2014 | 21.38 | 21.47 | 21.13 | 21.31 | 966,889 | -0.19(-0.90%) |
May 02, 2014 | 21.28 | 21.65 | 21.25 | 21.50 | 1,173,134 | +0.10(+0.49%) |
May 01, 2014 | 21.12 | 21.42 | 21.05 | 21.40 | 891,901 | +0.21(+0.99%) |
Apr 30, 2014 | 21.12 | 21.40 | 21.10 | 21.19 | 1,152,886 | -0.07(-0.32%) |
Apr 29, 2014 | 21.18 | 21.30 | 20.95 | 21.25 | 991,562 | +0.11(+0.53%) |
Apr 28, 2014 | 20.82 | 21.27 | 20.75 | 21.14 | 2,364,622 | +0.30(+1.43%) |
Apr 25, 2014 | 20.81 | 20.88 | 20.63 | 20.84 | 819,338 | -0.03(-0.14%) |
Apr 24, 2014 | 20.75 | 20.91 | 20.71 | 20.87 | 981,203 | +0.10(+0.47%) |
Apr 23, 2014 | 20.66 | 20.82 | 20.57 | 20.78 | 1,406,259 | +0.10(+0.51%) |
Apr 22, 2014 | 20.29 | 20.74 | 20.28 | 20.67 | 738,931 | +0.31(+1.51%) |
Apr 21, 2014 | 20.25 | 20.44 | 20.12 | 20.37 | 647,189 | +0.00(+0.00%) |
Apr 17, 2014 | 20.19 | 20.37 | 20.37 | 20.37 | 742,884 | +0.07(+0.37%) |
Apr 16, 2014 | 20.28 | 20.45 | 20.17 | 20.29 | 652,509 | +0.02(+0.11%) |
Apr 15, 2014 | 20.07 | 20.31 | 19.87 | 20.27 | 635,684 | +0.16(+0.82%) |
Apr 14, 2014 | 19.82 | 20.11 | 19.60 | 20.10 | 897,372 | +0.34(+1.70%) |
Apr 11, 2014 | 19.83 | 19.92 | 19.54 | 19.77 | 594,876 | -0.25(-1.23%) |
Apr 10, 2014 | 20.45 | 20.51 | 19.83 | 20.01 | 808,742 | -0.52(-2.51%) |
Apr 09, 2014 | 20.01 | 20.60 | 19.98 | 20.53 | 1,183,363 | +0.46(+2.31%) |
Apr 08, 2014 | 20.19 | 20.34 | 19.95 | 20.07 | 795,528 | -0.18(-0.89%) |
Apr 07, 2014 | 19.83 | 20.51 | 19.83 | 20.25 | 822,928 | +0.28(+1.39%) |
Apr 04, 2014 | 20.28 | 20.36 | 19.94 | 19.97 | 679,046 | -0.34(-1.66%) |
Apr 03, 2014 | 20.45 | 20.64 | 20.26 | 20.31 | 709,860 | -0.10(-0.51%) |
Apr 02, 2014 | 20.31 | 20.73 | 20.31 | 20.41 | 954,578 | +0.06(+0.29%) |
Apr 01, 2014 | 20.23 | 20.43 | 19.89 | 20.35 | 959,364 | -0.02(-0.11%) |
Mar 31, 2014 | 20.04 | 20.69 | 19.92 | 20.37 | 1,283,728 | +0.35(+1.76%) |
Mar 28, 2014 | 19.84 | 20.19 | 19.84 | 20.02 | 651,332 | -0.03(-0.15%) |
Mar 27, 2014 | 19.83 | 20.24 | 19.73 | 20.05 | 777,881 | -0.02(-0.11%) |
Mar 26, 2014 | 20.19 | 20.33 | 20.05 | 20.07 | 683,739 | -0.25(-1.25%) |
Mar 25, 2014 | 20.49 | 20.62 | 20.21 | 20.33 | 746,850 | -0.16(-0.80%) |
Mar 24, 2014 | 20.54 | 20.69 | 20.06 | 20.49 | 1,319,094 | -0.24(-1.15%) |
Mar 21, 2014 | 19.58 | 20.75 | 19.58 | 20.73 | 8,324,245 | +1.17(+5.96%) |
Mar 20, 2014 | 19.65 | 19.80 | 19.30 | 19.57 | 1,056,751 | -0.15(-0.76%) |
Mar 19, 2014 | 20.10 | 20.19 | 19.61 | 19.71 | 963,568 | -0.45(-2.22%) |
Mar 18, 2014 | 20.04 | 20.25 | 19.97 | 20.16 | 823,125 | +0.16(+0.82%) |
Mar 17, 2014 | 19.62 | 20.04 | 19.61 | 20.00 | 1,626,891 | +0.55(+2.84%) |
Mar 14, 2014 | 19.67 | 19.72 | 19.27 | 19.45 | 880,971 | -0.31(-1.55%) |
Mar 13, 2014 | 19.59 | 19.81 | 19.41 | 19.75 | 1,372,669 | +0.08(+0.42%) |
Mar 12, 2014 | 19.60 | 19.79 | 19.54 | 19.67 | 767,447 | +0.01(+0.04%) |
Mar 11, 2014 | 19.83 | 19.94 | 19.60 | 19.66 | 973,572 | -0.14(-0.72%) |
Mar 10, 2014 | 19.42 | 19.94 | 19.31 | 19.80 | 1,556,805 | +0.45(+2.32%) |
Mar 07, 2014 | 19.36 | 19.51 | 19.19 | 19.36 | 1,374,556 | -0.19(-0.96%) |
Mar 06, 2014 | 19.41 | 19.78 | 19.30 | 19.54 | 1,047,260 | +0.06(+0.31%) |
Mar 05, 2014 | 19.80 | 19.88 | 19.36 | 19.48 | 994,152 | -0.39(-1.96%) |
Mar 04, 2014 | 19.80 | 20.10 | 19.69 | 19.87 | 942,857 | +0.08(+0.42%) |