Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.76 | 19.81 | 19.43 | 19.58 | 820,464 | -0.20(-1.00%) |
May 29, 2014 | 19.78 | 19.85 | 19.55 | 19.78 | 699,944 | +0.15(+0.76%) |
May 28, 2014 | 19.78 | 19.81 | 19.49 | 19.63 | 909,921 | -0.22(-1.09%) |
May 27, 2014 | 19.57 | 19.94 | 19.55 | 19.85 | 1,133,945 | +0.56(+2.89%) |
May 23, 2014 | 18.85 | 19.29 | 19.29 | 19.29 | 775,442 | +0.31(+1.64%) |
May 22, 2014 | 18.61 | 18.98 | 18.52 | 18.98 | 922,065 | +0.47(+2.55%) |
May 21, 2014 | 18.51 | 18.67 | 18.16 | 18.51 | 1,993,042 | +0.18(+0.98%) |
May 20, 2014 | 18.81 | 18.81 | 18.10 | 18.33 | 50,597,204 | -0.57(-3.04%) |
May 19, 2014 | 18.41 | 19.00 | 18.32 | 18.90 | 1,101,961 | +0.41(+2.21%) |
May 16, 2014 | 18.30 | 18.52 | 18.00 | 18.49 | 823,801 | +0.22(+1.21%) |
May 15, 2014 | 18.32 | 18.37 | 17.79 | 18.27 | 1,191,480 | -0.25(-1.35%) |
May 14, 2014 | 19.05 | 19.05 | 18.46 | 18.52 | 1,756,583 | -0.62(-3.25%) |
May 13, 2014 | 19.49 | 19.63 | 19.12 | 19.15 | 2,221,540 | -0.37(-1.92%) |
May 12, 2014 | 18.89 | 19.69 | 18.83 | 19.52 | 1,345,952 | +0.84(+4.52%) |
May 09, 2014 | 18.24 | 18.69 | 18.13 | 18.68 | 1,163,056 | +0.34(+1.85%) |
May 08, 2014 | 18.69 | 19.09 | 18.24 | 18.34 | 1,625,925 | -0.39(-2.07%) |
May 07, 2014 | 18.76 | 18.84 | 18.15 | 18.73 | 1,329,482 | +0.03(+0.14%) |
May 06, 2014 | 19.18 | 19.25 | 18.67 | 18.70 | 1,088,105 | -0.61(-3.17%) |
May 05, 2014 | 19.07 | 19.41 | 18.87 | 19.31 | 1,530,082 | -0.06(-0.31%) |
May 02, 2014 | 19.42 | 19.75 | 19.27 | 19.37 | 2,354,578 | +0.05(+0.26%) |
May 01, 2014 | 19.30 | 19.62 | 18.87 | 19.32 | 50,309,220 | -0.03(-0.15%) |
Apr 30, 2014 | 18.96 | 19.38 | 18.69 | 19.35 | 1,589,894 | +0.24(+1.26%) |
Apr 29, 2014 | 19.17 | 19.35 | 19.01 | 19.11 | 1,553,119 | +0.08(+0.44%) |
Apr 28, 2014 | 19.40 | 19.55 | 18.46 | 19.02 | 2,809,606 | -0.22(-1.16%) |
Apr 25, 2014 | 19.77 | 19.79 | 19.11 | 19.25 | 1,549,338 | -0.69(-3.48%) |
Apr 24, 2014 | 20.32 | 20.32 | 19.62 | 19.94 | 1,861,619 | -0.09(-0.46%) |
Apr 23, 2014 | 20.25 | 20.36 | 20.02 | 20.03 | 2,127,711 | -0.29(-1.45%) |
Apr 22, 2014 | 19.98 | 20.45 | 19.91 | 20.33 | 1,496,130 | +0.44(+2.23%) |
Apr 21, 2014 | 19.78 | 19.92 | 19.50 | 19.89 | 984,371 | +0.17(+0.85%) |
Apr 17, 2014 | 19.40 | 19.72 | 19.72 | 19.72 | 1,764,983 | +0.22(+1.11%) |
Apr 16, 2014 | 19.36 | 19.54 | 19.13 | 19.50 | 2,476,516 | +0.38(+2.00%) |
Apr 15, 2014 | 19.08 | 19.30 | 18.26 | 19.12 | 2,407,901 | +0.16(+0.85%) |
Apr 14, 2014 | 19.23 | 19.37 | 18.60 | 18.96 | 1,573,588 | +0.10(+0.53%) |
Apr 11, 2014 | 19.06 | 19.45 | 18.67 | 18.86 | 2,414,772 | -0.53(-2.74%) |
Apr 10, 2014 | 20.53 | 20.53 | 19.19 | 19.39 | 2,657,801 | -1.16(-5.65%) |
Apr 09, 2014 | 20.12 | 20.56 | 19.95 | 20.55 | 1,362,632 | +0.57(+2.85%) |
Apr 08, 2014 | 19.72 | 20.19 | 19.50 | 19.98 | 1,304,209 | +0.29(+1.48%) |
Apr 07, 2014 | 20.11 | 20.22 | 19.47 | 19.69 | 2,082,454 | -0.61(-3.02%) |
Apr 04, 2014 | 21.59 | 21.62 | 20.16 | 20.30 | 2,297,153 | -0.97(-4.55%) |
Apr 03, 2014 | 21.75 | 21.75 | 21.11 | 21.27 | 1,623,784 | -0.45(-2.08%) |
Apr 02, 2014 | 21.68 | 21.76 | 21.50 | 21.72 | 2,182,263 | +0.17(+0.78%) |
Apr 01, 2014 | 21.09 | 21.61 | 21.08 | 21.56 | 2,389,166 | +0.57(+2.70%) |
Mar 31, 2014 | 20.55 | 21.11 | 20.42 | 20.99 | 1,493,701 | +0.71(+3.50%) |
Mar 28, 2014 | 20.33 | 20.87 | 20.18 | 20.28 | 1,391,324 | -0.02(-0.12%) |
Mar 27, 2014 | 20.42 | 20.62 | 20.07 | 20.30 | 1,489,571 | -0.13(-0.62%) |
Mar 26, 2014 | 21.49 | 21.51 | 20.42 | 20.43 | 1,323,244 | -0.81(-3.79%) |
Mar 25, 2014 | 21.51 | 21.72 | 20.96 | 21.23 | 1,536,710 | -0.01(-0.05%) |
Mar 24, 2014 | 21.96 | 21.96 | 20.86 | 21.24 | 1,520,601 | -0.49(-2.24%) |
Mar 21, 2014 | 22.13 | 22.34 | 21.73 | 21.73 | 1,025,814 | -0.21(-0.96%) |
Mar 20, 2014 | 21.77 | 22.07 | 21.59 | 21.94 | 825,786 | +0.07(+0.31%) |
Mar 19, 2014 | 22.12 | 22.15 | 21.57 | 21.87 | 1,492,045 | -0.31(-1.40%) |
Mar 18, 2014 | 21.58 | 22.21 | 21.57 | 22.19 | 1,425,617 | +0.65(+3.01%) |
Mar 17, 2014 | 21.61 | 21.91 | 21.48 | 21.54 | 1,333,546 | +0.20(+0.92%) |
Mar 14, 2014 | 21.04 | 21.47 | 21.02 | 21.34 | 1,635,940 | +0.17(+0.78%) |
Mar 13, 2014 | 21.84 | 21.87 | 20.94 | 21.18 | 1,444,496 | -0.50(-2.29%) |
Mar 12, 2014 | 21.30 | 21.69 | 21.14 | 21.67 | 1,139,176 | +0.14(+0.64%) |
Mar 11, 2014 | 22.06 | 22.19 | 21.36 | 21.53 | 1,518,489 | -0.46(-2.09%) |
Mar 10, 2014 | 22.03 | 22.11 | 21.72 | 21.99 | 1,135,876 | -0.15(-0.69%) |
Mar 07, 2014 | 22.44 | 22.44 | 21.92 | 22.15 | 2,094,441 | -0.04(-0.20%) |
Mar 06, 2014 | 22.33 | 22.36 | 22.07 | 22.19 | 1,907,546 | -0.00(-0.02%) |
Mar 05, 2014 | 22.22 | 22.27 | 22.09 | 22.20 | 1,999,608 | -0.04(-0.19%) |
Mar 04, 2014 | 21.64 | 22.50 | 21.63 | 22.24 | 94,035,632 | +1.09(+5.17%) |