Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.64 | 19.67 | 19.42 | 19.50 | 4,009,911 | -0.11(-0.56%) |
May 29, 2014 | 19.74 | 19.76 | 19.60 | 19.61 | 3,162,592 | -0.07(-0.36%) |
May 28, 2014 | 19.59 | 19.74 | 19.52 | 19.68 | 4,529,505 | +0.16(+0.80%) |
May 27, 2014 | 19.16 | 19.63 | 19.16 | 19.52 | 3,882,302 | -0.03(-0.16%) |
May 23, 2014 | 19.64 | 19.56 | 19.56 | 19.56 | 2,721,394 | -0.02(-0.08%) |
May 22, 2014 | 19.70 | 19.74 | 19.56 | 19.57 | 1,567,200 | -0.12(-0.59%) |
May 21, 2014 | 19.67 | 19.70 | 19.59 | 19.69 | 3,384,523 | +0.09(+0.48%) |
May 20, 2014 | 19.76 | 19.76 | 19.51 | 19.59 | 3,391,967 | -0.15(-0.75%) |
May 19, 2014 | 19.87 | 19.87 | 19.63 | 19.74 | 2,946,641 | -0.02(-0.08%) |
May 16, 2014 | 19.80 | 19.83 | 19.70 | 19.76 | 4,887,659 | +0.04(+0.20%) |
May 15, 2014 | 19.77 | 19.91 | 19.67 | 19.72 | 6,328,178 | -0.10(-0.51%) |
May 14, 2014 | 19.67 | 19.95 | 19.60 | 19.82 | 16,350,545 | +0.32(+1.64%) |
May 13, 2014 | 19.41 | 19.51 | 19.32 | 19.50 | 8,499,935 | +0.15(+0.76%) |
May 12, 2014 | 19.28 | 19.39 | 19.27 | 19.35 | 7,740,741 | +0.16(+0.81%) |
May 09, 2014 | 19.17 | 19.21 | 19.08 | 19.20 | 8,498,604 | +0.02(+0.08%) |
May 08, 2014 | 19.15 | 19.27 | 19.10 | 19.18 | 4,234,582 | +0.01(+0.04%) |
May 07, 2014 | 19.17 | 19.31 | 19.11 | 19.17 | 9,389,938 | +0.02(+0.12%) |
May 06, 2014 | 19.28 | 19.33 | 19.09 | 19.15 | 6,136,181 | -0.22(-1.13%) |
May 05, 2014 | 19.24 | 19.40 | 19.15 | 19.37 | 4,364,884 | +0.05(+0.24%) |
May 02, 2014 | 19.42 | 19.53 | 19.24 | 19.32 | 8,703,939 | -0.14(-0.72%) |
May 01, 2014 | 18.89 | 19.49 | 18.79 | 19.46 | 12,068,040 | +0.57(+3.01%) |
Apr 30, 2014 | 18.75 | 18.92 | 18.66 | 18.89 | 17,535,806 | +0.15(+0.79%) |
Apr 29, 2014 | 18.75 | 18.92 | 18.69 | 18.75 | 11,157,270 | +0.05(+0.29%) |
Apr 28, 2014 | 18.64 | 18.71 | 18.54 | 18.69 | 7,027,891 | +0.16(+0.84%) |
Apr 25, 2014 | 18.59 | 18.64 | 18.38 | 18.54 | 6,547,970 | -0.12(-0.63%) |
Apr 24, 2014 | 18.58 | 18.81 | 18.47 | 18.65 | 10,726,342 | +0.19(+1.06%) |
Apr 23, 2014 | 18.88 | 18.88 | 18.39 | 18.46 | 5,382,206 | -0.05(-0.29%) |
Apr 22, 2014 | 18.59 | 18.62 | 18.47 | 18.51 | 3,312,336 | -0.06(-0.34%) |
Apr 21, 2014 | 18.42 | 18.69 | 18.32 | 18.57 | 2,201,260 | -0.09(-0.50%) |
Apr 17, 2014 | 18.67 | 18.67 | 18.67 | 18.67 | 2,743,213 | -0.02(-0.13%) |
Apr 16, 2014 | 18.71 | 18.73 | 18.62 | 18.69 | 3,671,825 | +0.12(+0.67%) |
Apr 15, 2014 | 18.56 | 18.64 | 18.43 | 18.57 | 4,001,181 | -0.07(-0.38%) |
Apr 14, 2014 | 18.60 | 18.64 | 18.23 | 18.64 | 6,138,905 | +0.20(+1.10%) |
Apr 11, 2014 | 18.47 | 18.53 | 18.36 | 18.43 | 4,410,493 | -0.12(-0.63%) |
Apr 10, 2014 | 18.76 | 18.99 | 18.55 | 18.55 | 4,093,163 | -0.19(-1.04%) |
Apr 09, 2014 | 18.92 | 19.04 | 18.71 | 18.75 | 6,503,147 | -0.08(-0.41%) |
Apr 08, 2014 | 18.75 | 18.90 | 18.68 | 18.82 | 3,250,549 | +0.04(+0.21%) |
Apr 07, 2014 | 18.92 | 19.00 | 18.76 | 18.78 | 4,738,106 | -0.12(-0.66%) |
Apr 04, 2014 | 19.15 | 19.21 | 18.90 | 18.91 | 3,318,142 | -0.18(-0.94%) |
Apr 03, 2014 | 18.86 | 19.10 | 18.82 | 19.09 | 4,383,141 | +0.30(+1.62%) |
Apr 02, 2014 | 18.82 | 18.92 | 18.74 | 18.78 | 4,213,739 | +0.02(+0.08%) |
Apr 01, 2014 | 18.95 | 19.00 | 18.68 | 18.77 | 2,945,831 | -0.10(-0.54%) |
Mar 31, 2014 | 18.75 | 18.89 | 18.70 | 18.87 | 6,218,944 | +0.19(+1.00%) |
Mar 28, 2014 | 18.59 | 18.82 | 18.54 | 18.68 | 5,004,107 | +0.16(+0.88%) |
Mar 27, 2014 | 18.57 | 18.64 | 18.47 | 18.52 | 3,817,592 | -0.10(-0.54%) |
Mar 26, 2014 | 18.93 | 18.96 | 18.61 | 18.62 | 5,613,401 | -0.20(-1.08%) |
Mar 25, 2014 | 18.82 | 18.93 | 18.75 | 18.82 | 2,369,678 | +0.04(+0.21%) |
Mar 24, 2014 | 18.93 | 18.98 | 18.72 | 18.78 | 4,244,093 | -0.09(-0.45%) |
Mar 21, 2014 | 19.24 | 19.39 | 18.82 | 18.87 | 6,764,203 | +0.31(+1.68%) |
Mar 20, 2014 | 18.22 | 18.61 | 18.19 | 18.56 | 3,780,711 | +0.30(+1.62%) |
Mar 19, 2014 | 18.43 | 18.45 | 18.18 | 18.26 | 3,182,813 | -0.16(-0.89%) |
Mar 18, 2014 | 18.46 | 18.57 | 18.42 | 18.43 | 2,275,527 | -0.06(-0.34%) |
Mar 17, 2014 | 18.54 | 18.58 | 18.36 | 18.49 | 3,277,727 | +0.02(+0.13%) |
Mar 14, 2014 | 18.22 | 18.59 | 18.18 | 18.47 | 7,013,333 | +0.23(+1.28%) |
Mar 13, 2014 | 18.39 | 18.43 | 18.04 | 18.23 | 8,867,238 | -0.14(-0.76%) |
Mar 12, 2014 | 18.68 | 18.74 | 18.36 | 18.37 | 7,247,739 | -0.73(-3.83%) |
Mar 11, 2014 | 19.12 | 19.17 | 18.96 | 19.10 | 3,075,537 | +0.02(+0.08%) |
Mar 10, 2014 | 19.00 | 19.14 | 19.00 | 19.09 | 4,093,621 | +0.04(+0.20%) |
Mar 07, 2014 | 19.14 | 19.14 | 18.87 | 19.05 | 2,964,053 | +0.00(+0.00%) |
Mar 06, 2014 | 18.94 | 19.14 | 18.92 | 19.05 | 2,414,138 | +0.12(+0.62%) |
Mar 05, 2014 | 18.85 | 18.96 | 18.78 | 18.93 | 4,522,723 | +0.06(+0.33%) |
Mar 04, 2014 | 19.00 | 19.04 | 18.77 | 18.87 | 4,455,164 | +0.08(+0.41%) |