Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.49 | 19.51 | 19.21 | 19.46 | 10,983,865 | +0.03(+0.14%) |
May 29, 2014 | 19.26 | 19.49 | 19.13 | 19.43 | 11,320,607 | +0.39(+2.07%) |
May 28, 2014 | 19.26 | 19.31 | 19.03 | 19.04 | 8,871,178 | -0.23(-1.21%) |
May 27, 2014 | 19.39 | 19.45 | 19.20 | 19.27 | 6,458,205 | -0.09(-0.48%) |
May 23, 2014 | 19.30 | 19.37 | 19.37 | 19.37 | 6,387,897 | +0.07(+0.39%) |
May 22, 2014 | 19.60 | 19.67 | 19.20 | 19.29 | 14,684,540 | -0.25(-1.29%) |
May 21, 2014 | 19.49 | 19.56 | 19.32 | 19.54 | 5,415,063 | +0.04(+0.19%) |
May 20, 2014 | 19.32 | 19.58 | 19.31 | 19.51 | 5,379,091 | +0.05(+0.24%) |
May 19, 2014 | 19.02 | 19.66 | 18.99 | 19.46 | 7,532,490 | +0.40(+2.11%) |
May 16, 2014 | 18.84 | 19.10 | 18.70 | 19.06 | 4,560,188 | +0.25(+1.34%) |
May 15, 2014 | 19.02 | 19.02 | 18.61 | 18.80 | 5,179,098 | -0.19(-0.99%) |
May 14, 2014 | 19.11 | 19.18 | 18.94 | 18.99 | 3,232,759 | -0.21(-1.07%) |
May 13, 2014 | 19.36 | 19.39 | 18.98 | 19.20 | 5,720,745 | -0.16(-0.82%) |
May 12, 2014 | 19.52 | 19.62 | 19.29 | 19.36 | 4,723,200 | -0.11(-0.58%) |
May 09, 2014 | 19.36 | 19.49 | 19.25 | 19.47 | 7,443,609 | -0.01(-0.05%) |
May 08, 2014 | 19.39 | 19.96 | 19.34 | 19.48 | 9,083,152 | -0.20(-1.00%) |
May 07, 2014 | 18.89 | 19.72 | 18.79 | 19.68 | 21,401,668 | +1.59(+8.80%) |
May 06, 2014 | 18.21 | 18.25 | 17.91 | 18.08 | 8,756,376 | -0.10(-0.57%) |
May 05, 2014 | 18.63 | 18.64 | 18.10 | 18.19 | 9,116,101 | -0.49(-2.61%) |
May 02, 2014 | 18.98 | 19.02 | 18.61 | 18.67 | 6,386,540 | -0.03(-0.15%) |
May 01, 2014 | 18.70 | 18.89 | 18.59 | 18.70 | 3,203,751 | -0.04(-0.20%) |
Apr 30, 2014 | 18.35 | 18.77 | 18.21 | 18.74 | 5,937,793 | +0.30(+1.63%) |
Apr 29, 2014 | 18.16 | 18.45 | 18.07 | 18.44 | 4,476,148 | +0.34(+1.86%) |
Apr 28, 2014 | 18.39 | 18.39 | 17.69 | 18.10 | 6,558,445 | -0.12(-0.67%) |
Apr 25, 2014 | 18.21 | 18.29 | 18.03 | 18.22 | 3,133,683 | -0.10(-0.56%) |
Apr 24, 2014 | 18.56 | 18.72 | 18.19 | 18.33 | 2,479,571 | -0.06(-0.31%) |
Apr 23, 2014 | 18.59 | 18.60 | 18.31 | 18.38 | 3,062,633 | -0.25(-1.36%) |
Apr 22, 2014 | 18.42 | 18.69 | 18.36 | 18.64 | 4,097,312 | +0.20(+1.07%) |
Apr 21, 2014 | 18.51 | 18.66 | 18.40 | 18.44 | 3,975,156 | +0.00(+0.00%) |
Apr 17, 2014 | 18.32 | 18.44 | 18.44 | 18.44 | 4,904,083 | +0.22(+1.23%) |
Apr 16, 2014 | 18.03 | 18.25 | 17.92 | 18.21 | 4,059,321 | +0.36(+1.99%) |
Apr 15, 2014 | 18.06 | 18.07 | 17.65 | 17.86 | 4,822,385 | -0.16(-0.88%) |
Apr 14, 2014 | 17.96 | 18.07 | 17.84 | 18.02 | 2,996,373 | +0.19(+1.05%) |
Apr 11, 2014 | 18.09 | 18.13 | 17.62 | 17.83 | 5,701,837 | -0.32(-1.75%) |
Apr 10, 2014 | 18.54 | 18.59 | 18.05 | 18.15 | 5,344,121 | -0.43(-2.32%) |
Apr 09, 2014 | 18.65 | 18.67 | 18.45 | 18.58 | 4,854,114 | +0.09(+0.51%) |
Apr 08, 2014 | 18.29 | 18.61 | 18.26 | 18.49 | 6,449,850 | +0.29(+1.60%) |
Apr 07, 2014 | 18.53 | 18.80 | 18.05 | 18.20 | 10,465,694 | -0.65(-3.43%) |
Apr 04, 2014 | 19.32 | 19.41 | 18.64 | 18.84 | 7,736,259 | -0.11(-0.59%) |
Apr 03, 2014 | 19.58 | 19.69 | 18.92 | 18.95 | 9,827,453 | -0.50(-2.58%) |
Apr 02, 2014 | 19.50 | 19.69 | 19.36 | 19.46 | 5,021,892 | +0.08(+0.41%) |
Apr 01, 2014 | 19.14 | 19.40 | 19.01 | 19.38 | 7,081,054 | +0.23(+1.22%) |
Mar 31, 2014 | 19.24 | 19.32 | 18.95 | 19.14 | 5,443,511 | -0.01(-0.05%) |
Mar 28, 2014 | 19.07 | 19.29 | 18.96 | 19.15 | 6,494,410 | +0.19(+0.99%) |
Mar 27, 2014 | 19.57 | 19.57 | 18.79 | 18.96 | 7,322,639 | -0.32(-1.65%) |
Mar 26, 2014 | 19.34 | 19.53 | 19.20 | 19.28 | 4,920,247 | +0.00(+0.00%) |
Mar 25, 2014 | 19.28 | 19.42 | 19.20 | 19.28 | 3,076,124 | +0.09(+0.48%) |
Mar 24, 2014 | 19.56 | 19.65 | 19.15 | 19.19 | 5,163,207 | -0.27(-1.39%) |
Mar 21, 2014 | 19.77 | 19.88 | 19.37 | 19.46 | 8,525,388 | -0.13(-0.67%) |
Mar 20, 2014 | 19.69 | 19.80 | 19.55 | 19.59 | 3,573,220 | -0.11(-0.57%) |
Mar 19, 2014 | 19.80 | 19.91 | 19.64 | 19.70 | 6,345,616 | -0.06(-0.28%) |
Mar 18, 2014 | 19.85 | 19.99 | 19.71 | 19.76 | 5,727,517 | -0.12(-0.61%) |
Mar 17, 2014 | 19.82 | 20.13 | 19.66 | 19.88 | 7,926,099 | +0.40(+2.07%) |
Mar 14, 2014 | 19.33 | 19.77 | 19.32 | 19.48 | 8,379,840 | +0.14(+0.72%) |
Mar 13, 2014 | 19.94 | 19.94 | 19.04 | 19.34 | 17,355,770 | +0.23(+1.21%) |
Mar 12, 2014 | 18.46 | 19.16 | 18.40 | 19.11 | 7,666,303 | +0.49(+2.64%) |
Mar 11, 2014 | 18.67 | 18.73 | 18.38 | 18.62 | 5,725,486 | -0.20(-1.08%) |
Mar 10, 2014 | 18.64 | 18.90 | 18.56 | 18.82 | 5,049,372 | +0.17(+0.89%) |
Mar 07, 2014 | 18.74 | 18.82 | 18.58 | 18.65 | 5,977,505 | -0.06(-0.30%) |
Mar 06, 2014 | 18.61 | 18.88 | 18.56 | 18.71 | 5,075,111 | +0.12(+0.65%) |
Mar 05, 2014 | 18.36 | 18.60 | 18.23 | 18.59 | 7,102,421 | +0.31(+1.67%) |
Mar 04, 2014 | 18.16 | 18.37 | 18.16 | 18.28 | 7,054,923 | +0.18(+0.97%) |