Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.86 | 20.15 | 19.86 | 20.00 | 853,453 | +0.10(+0.50%) |
May 29, 2014 | 19.94 | 19.94 | 19.77 | 19.90 | 753,150 | +0.08(+0.43%) |
May 28, 2014 | 19.89 | 19.91 | 19.61 | 19.82 | 887,052 | -0.18(-0.88%) |
May 27, 2014 | 19.91 | 20.03 | 19.81 | 19.99 | 672,378 | +0.14(+0.71%) |
May 23, 2014 | 19.70 | 19.85 | 19.85 | 19.85 | 622,062 | +0.16(+0.82%) |
May 22, 2014 | 19.72 | 19.78 | 19.55 | 19.69 | 347,432 | -0.02(-0.11%) |
May 21, 2014 | 19.77 | 19.81 | 19.64 | 19.71 | 875,886 | +0.04(+0.18%) |
May 20, 2014 | 19.65 | 19.78 | 19.60 | 19.67 | 786,378 | +0.01(+0.04%) |
May 19, 2014 | 19.83 | 19.83 | 19.58 | 19.67 | 1,066,404 | -0.19(-0.96%) |
May 16, 2014 | 19.50 | 19.87 | 19.40 | 19.86 | 779,609 | +0.36(+1.84%) |
May 15, 2014 | 19.63 | 19.69 | 19.35 | 19.50 | 864,381 | -0.13(-0.68%) |
May 14, 2014 | 19.51 | 19.65 | 19.38 | 19.63 | 675,329 | +0.14(+0.72%) |
May 13, 2014 | 19.60 | 19.91 | 19.46 | 19.49 | 1,193,734 | -0.33(-1.67%) |
May 12, 2014 | 19.69 | 19.87 | 19.67 | 19.82 | 578,975 | +0.19(+0.97%) |
May 09, 2014 | 19.62 | 19.73 | 19.45 | 19.63 | 678,983 | -0.03(-0.14%) |
May 08, 2014 | 19.48 | 19.70 | 19.45 | 19.66 | 1,184,930 | +0.18(+0.90%) |
May 07, 2014 | 19.56 | 19.56 | 19.17 | 19.48 | 2,637,111 | -0.25(-1.25%) |
May 06, 2014 | 19.63 | 19.85 | 19.49 | 19.73 | 861,258 | +0.01(+0.04%) |
May 05, 2014 | 19.57 | 19.81 | 19.57 | 19.72 | 436,538 | +0.01(+0.04%) |
May 02, 2014 | 19.57 | 19.79 | 19.56 | 19.72 | 661,704 | +0.11(+0.54%) |
May 01, 2014 | 19.44 | 19.65 | 19.29 | 19.61 | 1,065,934 | +0.17(+0.87%) |
Apr 30, 2014 | 19.45 | 19.52 | 19.30 | 19.44 | 584,859 | -0.04(-0.18%) |
Apr 29, 2014 | 19.46 | 19.53 | 19.35 | 19.48 | 882,007 | +0.09(+0.47%) |
Apr 28, 2014 | 19.34 | 19.41 | 19.20 | 19.39 | 507,980 | +0.13(+0.69%) |
Apr 25, 2014 | 19.34 | 19.41 | 19.23 | 19.25 | 555,619 | -0.12(-0.62%) |
Apr 24, 2014 | 19.34 | 19.41 | 19.25 | 19.37 | 609,353 | +0.07(+0.36%) |
Apr 23, 2014 | 19.26 | 19.34 | 19.17 | 19.30 | 1,178,033 | +0.03(+0.15%) |
Apr 22, 2014 | 19.26 | 19.29 | 19.01 | 19.27 | 686,987 | +0.01(+0.07%) |
Apr 21, 2014 | 19.25 | 19.35 | 19.13 | 19.26 | 966,814 | +0.03(+0.15%) |
Apr 17, 2014 | 19.21 | 19.23 | 19.23 | 19.23 | 841,246 | -0.05(-0.26%) |
Apr 16, 2014 | 18.87 | 19.33 | 18.76 | 19.28 | 1,475,075 | +0.51(+2.74%) |
Apr 15, 2014 | 18.60 | 18.78 | 18.52 | 18.77 | 1,772,274 | +0.23(+1.25%) |
Apr 14, 2014 | 18.60 | 18.79 | 18.42 | 18.53 | 1,830,857 | +0.00(+0.00%) |
Apr 11, 2014 | 18.73 | 18.82 | 18.53 | 18.53 | 1,986,631 | -0.25(-1.31%) |
Apr 10, 2014 | 18.86 | 19.06 | 18.64 | 18.78 | 2,046,641 | -0.10(-0.52%) |
Apr 09, 2014 | 19.07 | 19.14 | 18.84 | 18.88 | 1,720,572 | -0.18(-0.96%) |
Apr 08, 2014 | 19.01 | 19.16 | 18.89 | 19.06 | 1,138,098 | +0.06(+0.33%) |
Apr 07, 2014 | 18.96 | 19.19 | 18.94 | 19.00 | 856,449 | +0.03(+0.15%) |
Apr 04, 2014 | 19.04 | 19.19 | 18.97 | 18.97 | 825,666 | +0.01(+0.04%) |
Apr 03, 2014 | 19.07 | 19.11 | 18.91 | 18.96 | 1,043,204 | -0.08(-0.44%) |
Apr 02, 2014 | 19.03 | 19.06 | 18.89 | 19.05 | 1,553,098 | +0.02(+0.11%) |
Apr 01, 2014 | 19.10 | 19.14 | 18.91 | 19.03 | 2,121,837 | -0.09(-0.48%) |
Mar 31, 2014 | 19.22 | 19.26 | 19.05 | 19.12 | 2,217,557 | -0.03(-0.15%) |
Mar 28, 2014 | 19.10 | 19.26 | 19.05 | 19.15 | 1,083,813 | +0.13(+0.70%) |
Mar 27, 2014 | 18.82 | 19.03 | 18.67 | 19.01 | 1,037,036 | +0.15(+0.78%) |
Mar 26, 2014 | 19.00 | 19.06 | 18.82 | 18.86 | 1,381,218 | -0.06(-0.30%) |
Mar 25, 2014 | 18.93 | 19.07 | 18.86 | 18.92 | 787,404 | +0.10(+0.56%) |
Mar 24, 2014 | 19.04 | 19.11 | 18.66 | 18.82 | 537,085 | -0.17(-0.92%) |
Mar 21, 2014 | 18.80 | 19.05 | 18.77 | 18.99 | 1,330,173 | +0.22(+1.15%) |
Mar 20, 2014 | 18.79 | 18.79 | 18.49 | 18.77 | 695,376 | -0.05(-0.26%) |
Mar 19, 2014 | 19.21 | 19.39 | 18.72 | 18.82 | 1,270,008 | -0.34(-1.79%) |
Mar 18, 2014 | 18.89 | 19.19 | 18.80 | 19.17 | 1,011,582 | +0.32(+1.71%) |
Mar 17, 2014 | 18.84 | 18.99 | 18.77 | 18.84 | 390,884 | +0.06(+0.34%) |
Mar 14, 2014 | 18.75 | 18.93 | 18.71 | 18.78 | 648,076 | +0.03(+0.19%) |
Mar 13, 2014 | 18.95 | 18.98 | 18.72 | 18.75 | 641,428 | -0.18(-0.96%) |
Mar 12, 2014 | 18.90 | 19.07 | 18.90 | 18.93 | 1,053,296 | +0.00(+0.00%) |
Mar 11, 2014 | 18.61 | 18.98 | 18.56 | 18.93 | 1,018,654 | +0.31(+1.65%) |
Mar 10, 2014 | 18.79 | 18.89 | 18.56 | 18.62 | 1,187,898 | -0.23(-1.22%) |
Mar 07, 2014 | 19.01 | 19.01 | 18.65 | 18.85 | 1,137,215 | -0.16(-0.85%) |
Mar 06, 2014 | 19.18 | 19.18 | 18.95 | 19.01 | 715,045 | -0.17(-0.87%) |
Mar 05, 2014 | 19.15 | 19.19 | 18.95 | 19.18 | 594,414 | +0.08(+0.40%) |
Mar 04, 2014 | 19.03 | 19.18 | 18.96 | 19.10 | 688,834 | +0.25(+1.34%) |