Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.47 | 19.59 | 19.37 | 19.55 | 2,328,844 | +0.12(+0.61%) |
May 29, 2014 | 19.49 | 19.54 | 19.35 | 19.43 | 8,769,618 | +0.02(+0.11%) |
May 28, 2014 | 19.41 | 19.51 | 19.31 | 19.41 | 2,622,851 | +0.02(+0.09%) |
May 27, 2014 | 19.25 | 19.41 | 19.17 | 19.40 | 2,773,537 | +0.23(+1.20%) |
May 23, 2014 | 19.06 | 19.17 | 19.17 | 19.17 | 2,423,476 | +0.09(+0.45%) |
May 22, 2014 | 19.08 | 19.35 | 19.04 | 19.08 | 2,662,364 | +0.05(+0.24%) |
May 21, 2014 | 18.95 | 19.11 | 18.91 | 19.04 | 2,413,750 | +0.14(+0.74%) |
May 20, 2014 | 19.06 | 19.11 | 18.84 | 18.90 | 2,714,612 | -0.16(-0.86%) |
May 19, 2014 | 19.03 | 19.13 | 18.86 | 19.06 | 3,939,778 | +0.15(+0.77%) |
May 16, 2014 | 18.69 | 18.94 | 18.62 | 18.91 | 4,395,919 | +0.22(+1.20%) |
May 15, 2014 | 18.90 | 18.93 | 18.53 | 18.69 | 3,718,644 | -0.24(-1.29%) |
May 14, 2014 | 19.16 | 19.16 | 18.93 | 18.93 | 3,208,548 | -0.18(-0.94%) |
May 13, 2014 | 19.45 | 19.48 | 19.11 | 19.11 | 3,693,835 | -0.32(-1.64%) |
May 12, 2014 | 19.19 | 19.46 | 19.17 | 19.43 | 3,322,095 | +0.32(+1.69%) |
May 09, 2014 | 19.22 | 19.24 | 18.92 | 19.11 | 3,921,185 | -0.08(-0.43%) |
May 08, 2014 | 19.04 | 19.46 | 19.00 | 19.19 | 3,145,919 | +0.08(+0.41%) |
May 07, 2014 | 18.95 | 19.14 | 18.65 | 19.11 | 5,176,457 | +0.22(+1.16%) |
May 06, 2014 | 19.09 | 19.23 | 18.84 | 18.89 | 4,706,745 | -0.17(-0.88%) |
May 05, 2014 | 18.94 | 19.09 | 18.81 | 19.06 | 4,101,336 | -0.00(-0.02%) |
May 02, 2014 | 18.96 | 19.22 | 18.96 | 19.06 | 3,537,170 | +0.04(+0.24%) |
May 01, 2014 | 19.39 | 19.47 | 18.98 | 19.02 | 5,105,522 | -0.36(-1.85%) |
Apr 30, 2014 | 19.25 | 19.39 | 19.11 | 19.38 | 3,617,584 | +0.10(+0.52%) |
Apr 29, 2014 | 19.24 | 19.44 | 19.13 | 19.28 | 3,687,648 | +0.14(+0.76%) |
Apr 28, 2014 | 19.31 | 19.48 | 18.98 | 19.13 | 4,275,191 | -0.09(-0.47%) |
Apr 25, 2014 | 19.64 | 19.70 | 19.17 | 19.22 | 6,294,216 | -0.50(-2.54%) |
Apr 24, 2014 | 19.69 | 19.75 | 19.51 | 19.73 | 5,983,971 | +0.14(+0.73%) |
Apr 23, 2014 | 19.54 | 19.67 | 19.48 | 19.58 | 2,574,906 | +0.06(+0.29%) |
Apr 22, 2014 | 19.52 | 19.59 | 19.41 | 19.53 | 2,598,958 | +0.12(+0.63%) |
Apr 21, 2014 | 19.26 | 19.47 | 19.14 | 19.40 | 2,427,654 | +0.11(+0.57%) |
Apr 17, 2014 | 18.98 | 19.29 | 19.29 | 19.29 | 3,297,627 | +0.36(+1.89%) |
Apr 16, 2014 | 19.25 | 19.25 | 18.62 | 18.93 | 4,593,480 | -0.29(-1.53%) |
Apr 15, 2014 | 19.02 | 19.28 | 18.91 | 19.23 | 2,954,724 | +0.23(+1.22%) |
Apr 14, 2014 | 19.15 | 19.36 | 18.82 | 19.00 | 3,275,533 | +0.06(+0.30%) |
Apr 11, 2014 | 18.98 | 19.18 | 18.89 | 18.94 | 3,954,834 | -0.20(-1.06%) |
Apr 10, 2014 | 19.70 | 19.74 | 19.14 | 19.14 | 3,435,093 | -0.55(-2.79%) |
Apr 09, 2014 | 19.52 | 19.71 | 19.46 | 19.69 | 3,156,161 | +0.29(+1.51%) |
Apr 08, 2014 | 19.12 | 19.46 | 19.10 | 19.40 | 2,718,356 | +0.28(+1.45%) |
Apr 07, 2014 | 19.23 | 19.36 | 19.01 | 19.12 | 3,804,517 | -0.11(-0.57%) |
Apr 04, 2014 | 19.98 | 19.98 | 19.15 | 19.23 | 4,149,554 | -0.57(-2.86%) |
Apr 03, 2014 | 19.77 | 19.99 | 19.68 | 19.80 | 4,115,655 | +0.12(+0.62%) |
Apr 02, 2014 | 19.50 | 19.68 | 19.40 | 19.68 | 4,248,878 | +0.17(+0.88%) |
Apr 01, 2014 | 19.56 | 19.58 | 19.41 | 19.50 | 3,551,457 | +0.04(+0.19%) |
Mar 31, 2014 | 19.27 | 19.52 | 19.27 | 19.47 | 3,730,832 | +0.34(+1.79%) |
Mar 28, 2014 | 19.00 | 19.26 | 18.95 | 19.13 | 1,927,083 | +0.19(+1.01%) |
Mar 27, 2014 | 19.19 | 19.25 | 18.86 | 18.93 | 4,192,946 | -0.29(-1.48%) |
Mar 26, 2014 | 19.50 | 19.61 | 19.19 | 19.22 | 3,289,977 | -0.21(-1.07%) |
Mar 25, 2014 | 19.44 | 19.56 | 19.34 | 19.43 | 2,998,753 | +0.05(+0.25%) |
Mar 24, 2014 | 19.42 | 19.44 | 19.18 | 19.38 | 3,023,614 | +0.04(+0.19%) |
Mar 21, 2014 | 19.76 | 19.76 | 19.33 | 19.34 | 5,111,194 | -0.26(-1.32%) |
Mar 20, 2014 | 19.23 | 19.61 | 19.17 | 19.60 | 2,965,568 | +0.33(+1.72%) |
Mar 19, 2014 | 19.26 | 19.43 | 19.16 | 19.27 | 2,878,319 | -0.05(-0.25%) |
Mar 18, 2014 | 19.07 | 19.32 | 19.00 | 19.32 | 2,558,867 | +0.29(+1.50%) |
Mar 17, 2014 | 18.82 | 19.09 | 18.82 | 19.03 | 2,636,507 | +0.25(+1.35%) |
Mar 14, 2014 | 18.82 | 18.89 | 18.72 | 18.78 | 4,611,280 | -0.04(-0.19%) |
Mar 13, 2014 | 19.02 | 19.09 | 18.76 | 18.82 | 7,742,873 | -0.11(-0.56%) |
Mar 12, 2014 | 18.77 | 19.00 | 18.67 | 18.92 | 2,617,504 | +0.09(+0.48%) |
Mar 11, 2014 | 19.00 | 19.04 | 18.77 | 18.83 | 1,623,437 | -0.13(-0.67%) |
Mar 10, 2014 | 18.98 | 19.04 | 18.83 | 18.96 | 2,071,109 | -0.03(-0.15%) |
Mar 07, 2014 | 19.09 | 19.11 | 18.94 | 18.99 | 3,681,780 | -0.03(-0.15%) |
Mar 06, 2014 | 18.97 | 19.15 | 18.92 | 19.02 | 3,012,986 | +0.04(+0.22%) |
Mar 05, 2014 | 18.81 | 19.00 | 18.78 | 18.98 | 5,322,034 | +0.10(+0.52%) |
Mar 04, 2014 | 18.32 | 18.89 | 18.26 | 18.88 | 7,614,621 | +0.55(+3.03%) |