Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.66 | 19.87 | 19.62 | 19.83 | 1,034,318 | +0.15(+0.76%) |
May 29, 2014 | 19.69 | 19.71 | 19.55 | 19.68 | 458,255 | +0.06(+0.29%) |
May 28, 2014 | 19.68 | 19.71 | 19.49 | 19.63 | 769,592 | -0.11(-0.57%) |
May 27, 2014 | 19.73 | 19.80 | 19.60 | 19.74 | 526,157 | +0.09(+0.44%) |
May 23, 2014 | 19.49 | 19.65 | 19.65 | 19.65 | 503,581 | +0.09(+0.47%) |
May 22, 2014 | 19.50 | 19.57 | 19.37 | 19.56 | 732,550 | +0.03(+0.16%) |
May 21, 2014 | 19.58 | 19.68 | 19.44 | 19.53 | 809,518 | -0.04(-0.22%) |
May 20, 2014 | 19.55 | 19.65 | 19.45 | 19.57 | 975,628 | +0.02(+0.13%) |
May 19, 2014 | 19.57 | 19.60 | 19.39 | 19.55 | 441,026 | -0.01(-0.03%) |
May 16, 2014 | 19.34 | 19.55 | 19.26 | 19.55 | 806,912 | +0.19(+1.00%) |
May 15, 2014 | 19.59 | 19.61 | 19.27 | 19.36 | 1,445,420 | -0.27(-1.37%) |
May 14, 2014 | 19.46 | 19.68 | 19.35 | 19.63 | 1,062,522 | +0.19(+1.00%) |
May 13, 2014 | 19.65 | 19.83 | 19.42 | 19.44 | 1,149,458 | -0.22(-1.14%) |
May 12, 2014 | 19.70 | 19.78 | 19.64 | 19.66 | 893,046 | +0.04(+0.22%) |
May 09, 2014 | 19.70 | 19.77 | 19.55 | 19.62 | 779,689 | -0.07(-0.38%) |
May 08, 2014 | 19.77 | 19.90 | 19.61 | 19.69 | 1,036,394 | -0.10(-0.50%) |
May 07, 2014 | 19.48 | 19.81 | 19.47 | 19.79 | 638,103 | +0.37(+1.90%) |
May 06, 2014 | 19.39 | 19.49 | 19.25 | 19.42 | 538,376 | -0.04(-0.19%) |
May 05, 2014 | 19.25 | 19.47 | 19.19 | 19.46 | 626,403 | +0.11(+0.55%) |
May 02, 2014 | 19.43 | 19.57 | 19.27 | 19.35 | 847,368 | -0.13(-0.67%) |
May 01, 2014 | 19.52 | 19.53 | 19.19 | 19.49 | 642,548 | +0.02(+0.10%) |
Apr 30, 2014 | 19.31 | 19.48 | 19.26 | 19.47 | 632,489 | +0.15(+0.78%) |
Apr 29, 2014 | 19.40 | 19.46 | 19.22 | 19.32 | 650,803 | -0.03(-0.16%) |
Apr 28, 2014 | 19.23 | 19.36 | 19.13 | 19.35 | 624,817 | +0.17(+0.91%) |
Apr 25, 2014 | 19.31 | 19.39 | 19.11 | 19.17 | 540,060 | -0.24(-1.22%) |
Apr 24, 2014 | 19.26 | 19.41 | 19.13 | 19.41 | 660,918 | +0.24(+1.24%) |
Apr 23, 2014 | 19.30 | 19.33 | 19.07 | 19.17 | 1,262,699 | -0.12(-0.65%) |
Apr 22, 2014 | 19.29 | 19.39 | 19.12 | 19.30 | 953,321 | +0.05(+0.26%) |
Apr 21, 2014 | 19.19 | 19.29 | 19.12 | 19.25 | 505,166 | +0.04(+0.23%) |
Apr 17, 2014 | 19.20 | 19.20 | 19.20 | 19.20 | 1,656,752 | -0.08(-0.42%) |
Apr 16, 2014 | 19.17 | 19.33 | 19.07 | 19.29 | 964,982 | +0.16(+0.82%) |
Apr 15, 2014 | 18.93 | 19.13 | 18.87 | 19.13 | 1,510,286 | +0.25(+1.32%) |
Apr 14, 2014 | 18.92 | 18.98 | 18.72 | 18.88 | 1,114,234 | +0.08(+0.43%) |
Apr 11, 2014 | 18.94 | 19.09 | 18.77 | 18.80 | 1,123,711 | -0.18(-0.95%) |
Apr 10, 2014 | 19.23 | 19.33 | 18.95 | 18.98 | 1,002,582 | -0.22(-1.14%) |
Apr 09, 2014 | 19.24 | 19.30 | 19.05 | 19.20 | 590,260 | -0.01(-0.06%) |
Apr 08, 2014 | 19.10 | 19.27 | 19.00 | 19.21 | 1,119,131 | +0.08(+0.42%) |
Apr 07, 2014 | 19.13 | 19.31 | 19.06 | 19.13 | 965,405 | +0.01(+0.06%) |
Apr 04, 2014 | 19.01 | 19.14 | 18.89 | 19.12 | 1,568,489 | +0.17(+0.89%) |
Apr 03, 2014 | 19.01 | 19.04 | 18.84 | 18.95 | 1,146,432 | -0.05(-0.26%) |
Apr 02, 2014 | 18.92 | 19.05 | 18.80 | 19.00 | 903,806 | +0.04(+0.20%) |
Apr 01, 2014 | 18.91 | 18.97 | 18.72 | 18.96 | 2,361,286 | +0.24(+1.30%) |
Mar 31, 2014 | 18.84 | 18.95 | 18.64 | 18.72 | 1,776,227 | -0.07(-0.37%) |
Mar 28, 2014 | 18.69 | 18.88 | 18.69 | 18.79 | 609,401 | +0.09(+0.50%) |
Mar 27, 2014 | 18.53 | 18.75 | 18.46 | 18.69 | 1,017,951 | +0.19(+1.01%) |
Mar 26, 2014 | 18.79 | 18.87 | 18.50 | 18.51 | 725,256 | -0.26(-1.36%) |
Mar 25, 2014 | 18.69 | 18.88 | 18.61 | 18.76 | 890,275 | +0.18(+0.97%) |
Mar 24, 2014 | 18.61 | 18.66 | 18.36 | 18.58 | 850,147 | +0.03(+0.17%) |
Mar 21, 2014 | 18.20 | 18.56 | 18.19 | 18.55 | 2,406,008 | +0.34(+1.89%) |
Mar 20, 2014 | 18.18 | 18.22 | 17.95 | 18.21 | 1,142,761 | -0.01(-0.03%) |
Mar 19, 2014 | 18.71 | 18.76 | 18.18 | 18.21 | 1,100,837 | -0.46(-2.44%) |
Mar 18, 2014 | 18.59 | 18.70 | 18.52 | 18.67 | 834,840 | +0.06(+0.34%) |
Mar 17, 2014 | 18.66 | 18.79 | 18.52 | 18.61 | 679,509 | -0.04(-0.20%) |
Mar 14, 2014 | 18.63 | 18.81 | 18.57 | 18.64 | 933,100 | -0.04(-0.20%) |
Mar 13, 2014 | 18.80 | 18.85 | 18.64 | 18.68 | 1,003,283 | -0.11(-0.60%) |
Mar 12, 2014 | 18.58 | 18.80 | 18.49 | 18.79 | 1,021,434 | +0.14(+0.74%) |
Mar 11, 2014 | 18.61 | 18.71 | 18.52 | 18.66 | 548,948 | +0.06(+0.34%) |
Mar 10, 2014 | 18.76 | 18.82 | 18.51 | 18.59 | 636,486 | -0.19(-1.00%) |
Mar 07, 2014 | 19.02 | 19.07 | 18.69 | 18.78 | 1,665,583 | -0.27(-1.44%) |
Mar 06, 2014 | 19.14 | 19.15 | 18.86 | 19.05 | 1,500,541 | -0.05(-0.26%) |
Mar 05, 2014 | 19.19 | 19.26 | 18.92 | 19.10 | 1,104,512 | -0.12(-0.65%) |
Mar 04, 2014 | 19.14 | 19.24 | 19.02 | 19.23 | 991,514 | +0.32(+1.67%) |