Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.62 | 19.82 | 19.50 | 19.82 | 16,938,378 | +0.17(+0.87%) |
Jun 27, 2014 | 19.64 | 19.76 | 19.58 | 19.64 | 16,793,308 | +0.04(+0.20%) |
Jun 26, 2014 | 19.62 | 19.66 | 19.49 | 19.61 | 8,070,941 | -0.07(-0.34%) |
Jun 25, 2014 | 19.42 | 19.70 | 19.39 | 19.67 | 12,462,882 | +0.20(+1.01%) |
Jun 24, 2014 | 19.29 | 19.55 | 19.24 | 19.48 | 10,764,188 | +0.21(+1.10%) |
Jun 23, 2014 | 19.36 | 19.38 | 19.15 | 19.26 | 7,744,396 | -0.07(-0.36%) |
Jun 20, 2014 | 19.43 | 19.43 | 19.29 | 19.33 | 19,155,374 | -0.03(-0.17%) |
Jun 19, 2014 | 19.33 | 19.49 | 19.19 | 19.37 | 16,235,317 | +0.09(+0.47%) |
Jun 18, 2014 | 18.90 | 19.28 | 18.89 | 19.28 | 12,278,536 | +0.38(+1.98%) |
Jun 17, 2014 | 18.65 | 18.94 | 18.65 | 18.90 | 11,784,997 | +0.11(+0.61%) |
Jun 16, 2014 | 18.75 | 18.99 | 18.66 | 18.79 | 9,446,855 | +0.07(+0.39%) |
Jun 13, 2014 | 18.49 | 18.79 | 18.38 | 18.71 | 11,742,634 | +0.22(+1.21%) |
Jun 12, 2014 | 18.35 | 18.57 | 18.23 | 18.49 | 11,289,125 | +0.14(+0.76%) |
Jun 11, 2014 | 18.50 | 18.54 | 18.21 | 18.35 | 11,159,669 | -0.17(-0.92%) |
Jun 10, 2014 | 18.57 | 18.66 | 18.49 | 18.52 | 6,999,215 | -0.32(-1.70%) |
Jun 06, 2014 | 18.96 | 19.04 | 18.82 | 18.84 | 6,042,660 | -0.06(-0.34%) |
Jun 05, 2014 | 18.81 | 18.97 | 18.78 | 18.90 | 6,091,291 | +0.09(+0.46%) |
Jun 04, 2014 | 18.76 | 18.84 | 18.68 | 18.82 | 7,577,774 | +0.03(+0.16%) |
Jun 03, 2014 | 18.79 | 18.88 | 18.73 | 18.79 | 10,529,080 | -0.00(-0.02%) |
Jun 02, 2014 | 18.78 | 18.90 | 18.68 | 18.79 | 7,522,456 | -0.03(-0.18%) |
May 30, 2014 | 18.68 | 18.84 | 18.63 | 18.82 | 10,869,823 | +0.16(+0.84%) |
May 29, 2014 | 18.70 | 18.81 | 18.55 | 18.67 | 7,729,811 | -0.02(-0.09%) |
May 28, 2014 | 18.53 | 18.72 | 18.48 | 18.68 | 9,958,787 | +0.16(+0.86%) |
May 27, 2014 | 18.66 | 18.75 | 18.51 | 18.53 | 9,194,942 | +0.01(+0.07%) |
May 23, 2014 | 18.51 | 18.51 | 18.51 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.47 | 18.63 | 18.46 | 18.54 | 4,257,973 | +0.07(+0.36%) |
May 21, 2014 | 18.55 | 18.58 | 18.41 | 18.48 | 13,137,479 | -0.01(-0.05%) |
May 20, 2014 | 18.17 | 18.53 | 18.08 | 18.49 | 18,687,622 | +0.31(+1.72%) |
May 19, 2014 | 18.52 | 18.52 | 18.17 | 18.17 | 9,060,841 | -0.36(-1.97%) |
May 16, 2014 | 18.47 | 18.59 | 18.41 | 18.54 | 11,490,620 | +0.06(+0.34%) |
May 15, 2014 | 18.54 | 18.71 | 18.47 | 18.48 | 13,865,766 | -0.07(-0.35%) |
May 14, 2014 | 18.39 | 18.66 | 18.39 | 18.54 | 9,809,476 | +0.10(+0.55%) |
May 13, 2014 | 18.45 | 18.54 | 18.37 | 18.44 | 12,607,279 | +0.05(+0.28%) |
May 12, 2014 | 18.65 | 18.66 | 18.36 | 18.39 | 18,936,054 | -0.21(-1.15%) |
May 09, 2014 | 18.91 | 18.99 | 18.58 | 18.60 | 12,923,633 | -0.30(-1.59%) |
May 08, 2014 | 19.02 | 19.07 | 18.89 | 18.90 | 9,164,601 | -0.15(-0.78%) |
May 07, 2014 | 18.79 | 19.06 | 18.77 | 19.05 | 11,281,199 | +0.27(+1.43%) |
May 06, 2014 | 18.74 | 18.94 | 18.70 | 18.78 | 9,526,032 | -0.02(-0.09%) |
May 05, 2014 | 18.76 | 18.85 | 18.70 | 18.80 | 11,088,436 | -0.01(-0.04%) |
May 02, 2014 | 19.11 | 19.12 | 18.71 | 18.81 | 15,630,515 | -0.38(-1.98%) |
May 01, 2014 | 19.23 | 19.26 | 19.07 | 19.19 | 13,933,755 | +0.02(+0.12%) |
Apr 30, 2014 | 19.17 | 19.48 | 19.13 | 19.16 | 22,876,058 | +0.36(+1.92%) |
Apr 29, 2014 | 18.69 | 18.84 | 18.69 | 18.80 | 10,468,931 | +0.13(+0.72%) |
Apr 28, 2014 | 18.82 | 18.96 | 18.57 | 18.67 | 13,411,179 | -0.08(-0.41%) |
Apr 25, 2014 | 18.56 | 18.79 | 18.56 | 18.74 | 11,126,849 | +0.19(+1.01%) |
Apr 24, 2014 | 18.58 | 18.63 | 18.39 | 18.56 | 11,410,647 | +0.04(+0.23%) |
Apr 23, 2014 | 18.50 | 18.70 | 18.47 | 18.51 | 10,171,695 | +0.02(+0.12%) |
Apr 22, 2014 | 18.53 | 18.60 | 18.43 | 18.49 | 7,802,666 | -0.06(-0.34%) |
Apr 21, 2014 | 18.55 | 18.66 | 18.52 | 18.55 | 8,043,935 | +0.02(+0.09%) |
Apr 17, 2014 | 18.54 | 18.54 | 18.54 | 0 | -0.25(-1.35%) | |
Apr 16, 2014 | 18.64 | 18.80 | 18.56 | 18.79 | 7,250,681 | +0.13(+0.69%) |
Apr 15, 2014 | 18.43 | 18.67 | 18.41 | 18.66 | 8,956,305 | +0.22(+1.18%) |
Apr 14, 2014 | 18.39 | 18.53 | 18.32 | 18.44 | 5,738,966 | +0.18(+1.01%) |
Apr 11, 2014 | 18.34 | 18.48 | 18.24 | 18.26 | 11,157,983 | -0.12(-0.65%) |
Apr 10, 2014 | 18.45 | 18.55 | 18.27 | 18.38 | 14,453,700 | -0.13(-0.68%) |
Apr 09, 2014 | 18.54 | 18.68 | 18.36 | 18.51 | 12,673,053 | -0.01(-0.07%) |
Apr 08, 2014 | 18.02 | 18.53 | 17.94 | 18.52 | 11,959,663 | +0.50(+2.77%) |
Apr 07, 2014 | 18.19 | 18.28 | 18.02 | 18.02 | 10,922,222 | -0.21(-1.17%) |
Apr 04, 2014 | 18.21 | 18.41 | 18.16 | 18.23 | 9,273,696 | +0.08(+0.43%) |
Apr 03, 2014 | 18.17 | 18.28 | 18.12 | 18.16 | 6,686,596 | +0.11(+0.60%) |
Apr 02, 2014 | 18.21 | 18.22 | 17.90 | 18.05 | 10,926,301 | -0.16(-0.86%) |