Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.75 | 19.95 | 19.62 | 19.94 | 16,829,364 | +0.17(+0.87%) |
Jun 27, 2014 | 19.77 | 19.89 | 19.70 | 19.77 | 16,685,228 | +0.04(+0.20%) |
Jun 26, 2014 | 19.75 | 19.79 | 19.61 | 19.73 | 8,018,997 | -0.07(-0.34%) |
Jun 25, 2014 | 19.55 | 19.83 | 19.51 | 19.80 | 12,382,672 | +0.20(+1.01%) |
Jun 24, 2014 | 19.41 | 19.67 | 19.36 | 19.60 | 10,694,910 | +0.21(+1.10%) |
Jun 23, 2014 | 19.48 | 19.51 | 19.28 | 19.39 | 7,694,553 | -0.07(-0.36%) |
Jun 20, 2014 | 19.56 | 19.56 | 19.41 | 19.46 | 19,032,092 | -0.03(-0.17%) |
Jun 19, 2014 | 19.45 | 19.62 | 19.32 | 19.49 | 16,130,828 | +0.09(+0.47%) |
Jun 18, 2014 | 19.02 | 19.41 | 19.01 | 19.40 | 12,199,513 | +0.38(+1.98%) |
Jun 17, 2014 | 18.78 | 19.06 | 18.77 | 19.02 | 11,709,150 | +0.11(+0.61%) |
Jun 16, 2014 | 18.87 | 19.12 | 18.78 | 18.91 | 9,386,056 | +0.07(+0.39%) |
Jun 13, 2014 | 18.61 | 18.91 | 18.50 | 18.83 | 11,667,060 | +0.23(+1.21%) |
Jun 12, 2014 | 18.47 | 18.69 | 18.35 | 18.61 | 11,216,469 | +0.14(+0.76%) |
Jun 11, 2014 | 18.62 | 18.66 | 18.33 | 18.47 | 11,087,846 | -0.17(-0.92%) |
Jun 10, 2014 | 18.69 | 18.78 | 18.61 | 18.64 | 6,954,168 | -0.32(-1.70%) |
Jun 06, 2014 | 19.09 | 19.16 | 18.94 | 18.96 | 6,003,770 | -0.06(-0.34%) |
Jun 05, 2014 | 18.93 | 19.09 | 18.91 | 19.03 | 6,052,088 | +0.09(+0.46%) |
Jun 04, 2014 | 18.88 | 18.96 | 18.80 | 18.94 | 7,529,004 | +0.03(+0.16%) |
Jun 03, 2014 | 18.91 | 19.00 | 18.85 | 18.91 | 10,461,316 | -0.00(-0.02%) |
Jun 02, 2014 | 18.91 | 19.03 | 18.80 | 18.91 | 7,474,042 | -0.04(-0.18%) |
May 30, 2014 | 18.80 | 18.97 | 18.75 | 18.95 | 10,799,865 | +0.16(+0.84%) |
May 29, 2014 | 18.82 | 18.93 | 18.67 | 18.79 | 7,680,063 | -0.02(-0.09%) |
May 28, 2014 | 18.65 | 18.84 | 18.60 | 18.81 | 9,894,694 | +0.16(+0.86%) |
May 27, 2014 | 18.78 | 18.87 | 18.63 | 18.65 | 9,135,764 | +0.01(+0.07%) |
May 23, 2014 | 18.63 | 18.63 | 18.63 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.59 | 18.75 | 18.58 | 18.66 | 4,230,569 | +0.07(+0.36%) |
May 21, 2014 | 18.67 | 18.70 | 18.53 | 18.60 | 13,052,927 | -0.01(-0.05%) |
May 20, 2014 | 18.29 | 18.65 | 18.20 | 18.61 | 18,567,350 | +0.31(+1.72%) |
May 19, 2014 | 18.64 | 18.64 | 18.28 | 18.29 | 9,002,526 | -0.37(-1.97%) |
May 16, 2014 | 18.59 | 18.71 | 18.53 | 18.66 | 11,416,668 | +0.06(+0.34%) |
May 15, 2014 | 18.66 | 18.83 | 18.59 | 18.60 | 13,776,528 | -0.07(-0.35%) |
May 14, 2014 | 18.51 | 18.78 | 18.51 | 18.66 | 9,746,343 | +0.10(+0.55%) |
May 13, 2014 | 18.57 | 18.66 | 18.49 | 18.56 | 12,526,140 | +0.05(+0.28%) |
May 12, 2014 | 18.77 | 18.78 | 18.48 | 18.51 | 18,814,184 | -0.21(-1.15%) |
May 09, 2014 | 19.04 | 19.11 | 18.70 | 18.72 | 12,840,458 | -0.30(-1.59%) |
May 08, 2014 | 19.14 | 19.19 | 19.01 | 19.02 | 9,105,618 | -0.15(-0.78%) |
May 07, 2014 | 18.91 | 19.18 | 18.89 | 19.17 | 11,208,594 | +0.27(+1.43%) |
May 06, 2014 | 18.86 | 19.06 | 18.82 | 18.90 | 9,464,724 | -0.02(-0.09%) |
May 05, 2014 | 18.88 | 18.98 | 18.82 | 18.92 | 11,017,072 | -0.01(-0.04%) |
May 02, 2014 | 19.23 | 19.24 | 18.83 | 18.93 | 15,529,919 | -0.38(-1.98%) |
May 01, 2014 | 19.36 | 19.38 | 19.19 | 19.31 | 13,844,079 | +0.02(+0.12%) |
Apr 30, 2014 | 19.30 | 19.61 | 19.26 | 19.29 | 22,728,830 | +0.36(+1.92%) |
Apr 29, 2014 | 18.82 | 18.96 | 18.81 | 18.92 | 10,401,554 | +0.14(+0.72%) |
Apr 28, 2014 | 18.94 | 19.08 | 18.69 | 18.79 | 13,324,865 | -0.08(-0.41%) |
Apr 25, 2014 | 18.68 | 18.91 | 18.68 | 18.87 | 11,055,238 | +0.19(+1.01%) |
Apr 24, 2014 | 18.70 | 18.76 | 18.51 | 18.68 | 11,337,209 | +0.04(+0.23%) |
Apr 23, 2014 | 18.62 | 18.82 | 18.59 | 18.63 | 10,106,231 | +0.02(+0.12%) |
Apr 22, 2014 | 18.65 | 18.72 | 18.55 | 18.61 | 7,752,449 | -0.06(-0.34%) |
Apr 21, 2014 | 18.67 | 18.78 | 18.64 | 18.67 | 7,992,165 | +0.02(+0.09%) |
Apr 17, 2014 | 18.66 | 18.66 | 18.66 | 0 | -0.25(-1.35%) | |
Apr 16, 2014 | 18.76 | 18.92 | 18.68 | 18.91 | 7,204,016 | +0.13(+0.69%) |
Apr 15, 2014 | 18.55 | 18.79 | 18.53 | 18.78 | 8,898,663 | +0.22(+1.18%) |
Apr 14, 2014 | 18.51 | 18.65 | 18.44 | 18.56 | 5,702,031 | +0.19(+1.01%) |
Apr 11, 2014 | 18.46 | 18.60 | 18.35 | 18.38 | 11,086,171 | -0.12(-0.65%) |
Apr 10, 2014 | 18.57 | 18.67 | 18.38 | 18.50 | 14,360,677 | -0.13(-0.68%) |
Apr 09, 2014 | 18.66 | 18.80 | 18.48 | 18.63 | 12,591,490 | -0.01(-0.07%) |
Apr 08, 2014 | 18.14 | 18.65 | 18.06 | 18.64 | 11,882,691 | +0.50(+2.77%) |
Apr 07, 2014 | 18.31 | 18.40 | 18.13 | 18.14 | 10,851,927 | -0.21(-1.17%) |
Apr 04, 2014 | 18.32 | 18.53 | 18.27 | 18.35 | 9,214,011 | +0.08(+0.43%) |
Apr 03, 2014 | 18.29 | 18.40 | 18.24 | 18.27 | 6,643,562 | +0.11(+0.60%) |
Apr 02, 2014 | 18.33 | 18.33 | 18.02 | 18.16 | 10,855,981 | -0.16(-0.86%) |