Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.47 | 19.69 | 19.21 | 19.29 | 241,584 | -0.12(-0.61%) |
May 29, 2014 | 19.31 | 19.52 | 19.20 | 19.41 | 237,122 | +0.07(+0.34%) |
May 28, 2014 | 19.55 | 19.55 | 19.21 | 19.34 | 250,124 | -0.30(-1.53%) |
May 27, 2014 | 19.49 | 19.67 | 19.21 | 19.64 | 218,864 | +0.32(+1.67%) |
May 23, 2014 | 19.22 | 19.32 | 19.32 | 19.32 | 194,354 | -0.01(-0.04%) |
May 22, 2014 | 19.11 | 19.34 | 19.02 | 19.32 | 190,887 | +0.23(+1.19%) |
May 21, 2014 | 18.99 | 19.19 | 18.86 | 19.10 | 448,207 | +0.26(+1.40%) |
May 20, 2014 | 18.92 | 18.98 | 18.58 | 18.83 | 563,772 | -0.17(-0.89%) |
May 19, 2014 | 18.54 | 19.01 | 18.51 | 19.00 | 285,903 | +0.43(+2.33%) |
May 16, 2014 | 18.64 | 18.69 | 18.38 | 18.57 | 552,914 | -0.12(-0.63%) |
May 15, 2014 | 18.62 | 18.83 | 18.38 | 18.69 | 716,835 | -0.08(-0.43%) |
May 14, 2014 | 19.03 | 19.03 | 18.74 | 18.77 | 621,543 | -0.37(-1.92%) |
May 13, 2014 | 19.18 | 19.19 | 19.00 | 19.13 | 469,756 | -0.07(-0.34%) |
May 12, 2014 | 18.91 | 19.28 | 18.76 | 19.20 | 356,235 | +0.46(+2.47%) |
May 09, 2014 | 18.30 | 18.84 | 18.18 | 18.74 | 344,170 | +0.34(+1.84%) |
May 08, 2014 | 18.57 | 18.80 | 18.31 | 18.40 | 342,646 | -0.12(-0.63%) |
May 07, 2014 | 18.35 | 18.55 | 17.94 | 18.52 | 367,850 | +0.25(+1.37%) |
May 06, 2014 | 18.36 | 18.90 | 18.23 | 18.27 | 518,627 | -0.19(-1.03%) |
May 05, 2014 | 18.44 | 18.56 | 18.14 | 18.46 | 311,994 | -0.18(-0.98%) |
May 02, 2014 | 18.70 | 19.09 | 18.48 | 18.64 | 318,605 | +0.04(+0.20%) |
May 01, 2014 | 18.77 | 18.96 | 18.41 | 18.61 | 481,492 | -0.23(-1.25%) |
Apr 30, 2014 | 18.74 | 18.89 | 18.45 | 18.84 | 462,373 | +0.09(+0.47%) |
Apr 29, 2014 | 19.08 | 19.22 | 18.71 | 18.75 | 337,902 | -0.18(-0.97%) |
Apr 28, 2014 | 19.38 | 19.55 | 18.74 | 18.94 | 428,950 | -0.37(-1.94%) |
Apr 25, 2014 | 19.49 | 19.80 | 19.23 | 19.31 | 426,741 | -0.30(-1.53%) |
Apr 24, 2014 | 20.13 | 20.30 | 19.58 | 19.61 | 299,636 | -0.44(-2.20%) |
Apr 23, 2014 | 20.14 | 20.37 | 19.94 | 20.05 | 385,527 | -0.20(-0.98%) |
Apr 22, 2014 | 20.14 | 20.67 | 19.82 | 20.25 | 453,066 | +0.11(+0.53%) |
Apr 21, 2014 | 20.11 | 20.39 | 19.90 | 20.14 | 251,992 | -0.03(-0.16%) |
Apr 17, 2014 | 19.93 | 20.18 | 20.18 | 20.18 | 447,136 | +0.32(+1.59%) |
Apr 16, 2014 | 19.63 | 20.03 | 19.55 | 19.86 | 491,368 | +0.32(+1.65%) |
Apr 15, 2014 | 19.71 | 19.93 | 19.27 | 19.54 | 352,331 | -0.15(-0.75%) |
Apr 14, 2014 | 19.99 | 20.08 | 19.46 | 19.68 | 380,864 | -0.05(-0.26%) |
Apr 11, 2014 | 19.64 | 19.92 | 19.38 | 19.74 | 459,536 | -0.11(-0.56%) |
Apr 10, 2014 | 20.50 | 20.50 | 19.63 | 19.85 | 498,029 | -0.71(-3.46%) |
Apr 09, 2014 | 20.78 | 20.78 | 20.43 | 20.56 | 408,819 | -0.10(-0.48%) |
Apr 08, 2014 | 20.57 | 20.95 | 20.48 | 20.66 | 343,796 | +0.07(+0.34%) |
Apr 07, 2014 | 20.73 | 20.73 | 20.24 | 20.59 | 404,486 | -0.21(-1.02%) |
Apr 04, 2014 | 21.51 | 21.56 | 20.68 | 20.80 | 421,365 | -0.65(-3.05%) |
Apr 03, 2014 | 21.59 | 21.67 | 21.28 | 21.45 | 376,803 | -0.12(-0.54%) |
Apr 02, 2014 | 21.56 | 21.59 | 21.34 | 21.57 | 269,363 | -0.01(-0.03%) |
Apr 01, 2014 | 21.32 | 21.62 | 20.91 | 21.58 | 726,389 | +0.35(+1.65%) |
Mar 31, 2014 | 20.87 | 21.35 | 20.66 | 21.23 | 350,110 | +0.45(+2.18%) |
Mar 28, 2014 | 20.91 | 21.33 | 20.69 | 20.77 | 368,570 | -0.15(-0.70%) |
Mar 27, 2014 | 21.22 | 21.28 | 20.84 | 20.92 | 362,348 | -0.29(-1.38%) |
Mar 26, 2014 | 21.72 | 21.72 | 21.21 | 21.21 | 348,804 | -0.37(-1.69%) |
Mar 25, 2014 | 21.76 | 21.83 | 21.52 | 21.58 | 385,000 | -0.03(-0.14%) |
Mar 24, 2014 | 21.75 | 22.03 | 21.47 | 21.61 | 325,732 | -0.06(-0.27%) |
Mar 21, 2014 | 22.08 | 22.48 | 21.65 | 21.67 | 911,390 | -0.42(-1.88%) |
Mar 20, 2014 | 21.37 | 22.10 | 21.37 | 22.08 | 474,797 | +0.68(+3.17%) |
Mar 19, 2014 | 21.51 | 21.67 | 21.18 | 21.40 | 320,466 | -0.07(-0.34%) |
Mar 18, 2014 | 21.41 | 21.73 | 21.25 | 21.48 | 437,776 | +0.06(+0.27%) |
Mar 17, 2014 | 21.50 | 21.65 | 21.27 | 21.42 | 584,385 | -0.07(-0.34%) |
Mar 14, 2014 | 21.18 | 21.68 | 21.00 | 21.49 | 388,523 | +0.19(+0.89%) |
Mar 13, 2014 | 21.59 | 21.64 | 21.23 | 21.30 | 478,101 | -0.23(-1.05%) |
Mar 12, 2014 | 21.37 | 21.53 | 21.10 | 21.53 | 529,348 | +0.08(+0.37%) |
Mar 11, 2014 | 21.56 | 21.61 | 21.23 | 21.45 | 441,906 | -0.09(-0.44%) |
Mar 10, 2014 | 21.23 | 21.55 | 21.08 | 21.54 | 384,289 | +0.24(+1.13%) |
Mar 07, 2014 | 21.15 | 21.45 | 20.99 | 21.30 | 453,059 | +0.34(+1.64%) |
Mar 06, 2014 | 20.91 | 21.10 | 20.74 | 20.96 | 327,012 | +0.13(+0.63%) |
Mar 05, 2014 | 20.94 | 20.94 | 20.61 | 20.83 | 300,384 | -0.09(-0.45%) |
Mar 04, 2014 | 20.58 | 21.09 | 20.43 | 20.92 | 814,446 | +0.63(+3.09%) |