Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.82 | 18.87 | 18.52 | 18.67 | 2,250,530 | -0.16(-0.83%) |
May 29, 2014 | 18.96 | 19.01 | 18.80 | 18.83 | 2,563,065 | -0.15(-0.79%) |
May 28, 2014 | 19.05 | 19.24 | 18.95 | 18.98 | 1,608,244 | -0.03(-0.18%) |
May 27, 2014 | 18.94 | 19.08 | 18.92 | 19.01 | 1,196,375 | +0.07(+0.35%) |
May 23, 2014 | 18.92 | 18.95 | 18.95 | 18.95 | 946,226 | -0.03(-0.15%) |
May 22, 2014 | 18.92 | 19.03 | 18.81 | 18.97 | 562,953 | +0.06(+0.32%) |
May 21, 2014 | 19.00 | 19.07 | 18.85 | 18.91 | 2,249,816 | -0.04(-0.23%) |
May 20, 2014 | 19.20 | 19.20 | 18.87 | 18.96 | 1,601,734 | -0.19(-1.02%) |
May 19, 2014 | 19.32 | 19.39 | 19.09 | 19.15 | 1,840,670 | -0.26(-1.35%) |
May 16, 2014 | 19.23 | 19.43 | 19.11 | 19.41 | 1,076,910 | +0.19(+0.98%) |
May 15, 2014 | 19.30 | 19.52 | 18.99 | 19.22 | 1,601,754 | -0.16(-0.83%) |
May 14, 2014 | 19.68 | 20.03 | 19.35 | 19.39 | 3,432,001 | -0.07(-0.37%) |
May 13, 2014 | 19.83 | 19.94 | 19.42 | 19.46 | 7,876,972 | -0.29(-1.49%) |
May 12, 2014 | 19.74 | 20.04 | 19.68 | 19.75 | 1,084,814 | -0.17(-0.87%) |
May 09, 2014 | 19.90 | 20.04 | 19.74 | 19.93 | 517,680 | -0.02(-0.11%) |
May 08, 2014 | 19.94 | 20.10 | 19.72 | 19.95 | 785,023 | -0.08(-0.42%) |
May 07, 2014 | 19.94 | 20.03 | 19.70 | 20.03 | 590,123 | +0.22(+1.10%) |
May 06, 2014 | 19.96 | 20.03 | 19.79 | 19.81 | 527,683 | -0.21(-1.06%) |
May 05, 2014 | 19.92 | 20.03 | 19.65 | 20.03 | 1,112,473 | -0.01(-0.03%) |
May 02, 2014 | 20.21 | 20.43 | 19.97 | 20.03 | 1,200,160 | -0.24(-1.21%) |
May 01, 2014 | 20.50 | 20.50 | 20.12 | 20.28 | 1,555,819 | -0.17(-0.84%) |
Apr 30, 2014 | 19.80 | 20.60 | 19.80 | 20.45 | 1,564,322 | +0.04(+0.22%) |
Apr 29, 2014 | 20.26 | 20.49 | 20.18 | 20.40 | 706,760 | +0.17(+0.85%) |
Apr 28, 2014 | 20.06 | 20.42 | 19.93 | 20.23 | 903,129 | +0.16(+0.78%) |
Apr 25, 2014 | 20.59 | 20.78 | 20.03 | 20.08 | 1,412,358 | -0.59(-2.85%) |
Apr 24, 2014 | 20.35 | 20.95 | 20.32 | 20.67 | 2,951,041 | -0.26(-1.22%) |
Apr 23, 2014 | 21.27 | 21.27 | 20.81 | 20.92 | 605,676 | -0.41(-1.90%) |
Apr 22, 2014 | 21.08 | 21.42 | 21.08 | 21.33 | 1,642,362 | +0.35(+1.67%) |
Apr 21, 2014 | 20.99 | 21.07 | 20.80 | 20.98 | 2,046,403 | +0.10(+0.48%) |
Apr 17, 2014 | 20.21 | 20.88 | 20.88 | 20.88 | 1,169,259 | +0.57(+2.79%) |
Apr 16, 2014 | 19.88 | 20.47 | 19.88 | 20.31 | 1,872,271 | +0.39(+1.98%) |
Apr 15, 2014 | 20.01 | 20.14 | 19.68 | 19.91 | 1,148,492 | -0.12(-0.58%) |
Apr 14, 2014 | 19.96 | 20.18 | 19.81 | 20.03 | 646,171 | +0.25(+1.27%) |
Apr 11, 2014 | 19.75 | 19.95 | 19.60 | 19.78 | 738,986 | +0.00(+0.00%) |
Apr 10, 2014 | 20.16 | 20.34 | 19.66 | 19.78 | 1,639,145 | -0.25(-1.25%) |
Apr 09, 2014 | 19.99 | 20.22 | 19.89 | 20.03 | 790,190 | +0.14(+0.70%) |
Apr 08, 2014 | 19.97 | 20.14 | 19.79 | 19.89 | 933,134 | -0.02(-0.11%) |
Apr 07, 2014 | 20.24 | 20.40 | 19.87 | 19.91 | 1,834,373 | -0.37(-1.81%) |
Apr 04, 2014 | 20.73 | 20.73 | 20.18 | 20.28 | 2,237,281 | -0.41(-1.99%) |
Apr 03, 2014 | 20.65 | 20.84 | 20.57 | 20.69 | 871,662 | -0.01(-0.05%) |
Apr 02, 2014 | 20.79 | 20.86 | 20.64 | 20.70 | 1,006,853 | -0.16(-0.77%) |
Apr 01, 2014 | 20.25 | 20.87 | 20.25 | 20.87 | 2,104,018 | +0.58(+2.85%) |
Mar 31, 2014 | 20.33 | 20.45 | 20.21 | 20.29 | 781,872 | +0.16(+0.77%) |
Mar 28, 2014 | 20.39 | 20.62 | 20.10 | 20.13 | 772,246 | -0.12(-0.60%) |
Mar 27, 2014 | 20.03 | 20.52 | 19.97 | 20.25 | 995,155 | +0.16(+0.78%) |
Mar 26, 2014 | 20.28 | 20.72 | 20.09 | 20.10 | 1,908,862 | -0.26(-1.26%) |
Mar 25, 2014 | 20.21 | 20.45 | 20.12 | 20.35 | 970,072 | +0.31(+1.53%) |
Mar 24, 2014 | 20.15 | 20.23 | 19.96 | 20.05 | 1,220,587 | -0.12(-0.58%) |
Mar 21, 2014 | 20.16 | 20.36 | 19.98 | 20.16 | 2,292,530 | -0.01(-0.03%) |
Mar 20, 2014 | 20.12 | 20.22 | 19.99 | 20.17 | 519,500 | +0.01(+0.03%) |
Mar 19, 2014 | 20.35 | 20.57 | 20.12 | 20.16 | 2,550,459 | -0.23(-1.12%) |
Mar 18, 2014 | 20.44 | 20.51 | 20.29 | 20.39 | 1,182,389 | -0.11(-0.52%) |
Mar 17, 2014 | 20.72 | 20.91 | 20.42 | 20.50 | 862,568 | -0.27(-1.31%) |
Mar 14, 2014 | 20.63 | 21.32 | 20.52 | 20.77 | 1,810,781 | +0.20(+0.97%) |
Mar 13, 2014 | 20.74 | 20.85 | 20.48 | 20.57 | 471,842 | -0.28(-1.33%) |
Mar 12, 2014 | 20.20 | 20.92 | 20.15 | 20.85 | 845,606 | +0.14(+0.70%) |
Mar 11, 2014 | 20.73 | 21.25 | 20.64 | 20.70 | 1,346,744 | -0.34(-1.61%) |
Mar 10, 2014 | 21.43 | 21.71 | 20.92 | 21.04 | 1,426,965 | -0.51(-2.35%) |
Mar 07, 2014 | 21.70 | 21.75 | 21.31 | 21.55 | 1,802,651 | +0.11(+0.52%) |
Mar 06, 2014 | 21.42 | 21.56 | 21.09 | 21.44 | 1,183,669 | +0.16(+0.76%) |
Mar 05, 2014 | 21.21 | 21.47 | 20.90 | 21.28 | 1,370,436 | -0.28(-1.32%) |
Mar 04, 2014 | 21.21 | 21.58 | 21.09 | 21.56 | 1,859,356 | +0.45(+2.13%) |