Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.75 | 18.77 | 18.68 | 18.75 | 1,782,482 | -0.02(-0.13%) |
May 29, 2014 | 18.77 | 18.80 | 18.68 | 18.77 | 943,146 | +0.02(+0.08%) |
May 28, 2014 | 18.72 | 18.81 | 18.71 | 18.75 | 1,181,020 | -0.09(-0.50%) |
May 27, 2014 | 18.90 | 18.92 | 18.75 | 18.85 | 2,311,493 | +0.02(+0.08%) |
May 23, 2014 | 18.75 | 18.83 | 18.83 | 18.83 | 6,322,237 | +0.23(+1.21%) |
May 22, 2014 | 18.64 | 18.68 | 18.57 | 18.61 | 980,308 | -0.04(-0.23%) |
May 21, 2014 | 18.58 | 18.70 | 18.55 | 18.65 | 1,855,419 | +0.03(+0.17%) |
May 20, 2014 | 18.83 | 18.83 | 18.56 | 18.62 | 3,165,366 | -0.02(-0.08%) |
May 19, 2014 | 18.59 | 18.65 | 18.57 | 18.64 | 1,102,777 | +0.02(+0.08%) |
May 16, 2014 | 18.61 | 18.65 | 18.53 | 18.62 | 1,787,677 | +0.01(+0.04%) |
May 15, 2014 | 18.66 | 18.70 | 18.54 | 18.61 | 3,226,980 | -0.13(-0.67%) |
May 14, 2014 | 18.75 | 18.82 | 18.72 | 18.74 | 2,114,051 | +0.11(+0.59%) |
May 13, 2014 | 18.71 | 18.73 | 18.60 | 18.63 | 3,270,630 | -0.17(-0.92%) |
May 12, 2014 | 18.77 | 18.83 | 18.72 | 18.80 | 3,538,878 | +0.43(+2.36%) |
May 09, 2014 | 18.36 | 18.42 | 18.25 | 18.37 | 2,900,686 | +0.09(+0.47%) |
May 08, 2014 | 18.44 | 18.46 | 18.23 | 18.28 | 6,052,495 | -0.15(-0.81%) |
May 07, 2014 | 18.48 | 18.52 | 18.29 | 18.43 | 4,888,534 | +0.00(+0.00%) |
May 06, 2014 | 18.51 | 18.53 | 18.40 | 18.43 | 4,790,132 | -0.02(-0.13%) |
May 05, 2014 | 18.41 | 18.49 | 18.32 | 18.45 | 4,212,267 | -0.61(-3.19%) |
May 02, 2014 | 18.96 | 19.17 | 18.94 | 19.06 | 7,201,935 | +0.16(+0.84%) |
May 01, 2014 | 18.92 | 18.95 | 18.63 | 18.90 | 4,730,007 | +0.02(+0.08%) |
Apr 30, 2014 | 19.16 | 19.16 | 18.80 | 18.89 | 3,817,170 | -0.16(-0.83%) |
Apr 29, 2014 | 19.24 | 19.33 | 19.02 | 19.05 | 8,287,980 | -1.69(-8.15%) |
Apr 28, 2014 | 20.66 | 20.81 | 20.50 | 20.74 | 6,130,767 | +0.21(+1.00%) |
Apr 25, 2014 | 20.56 | 20.61 | 20.48 | 20.53 | 1,126,179 | -0.03(-0.15%) |
Apr 24, 2014 | 20.57 | 20.68 | 20.46 | 20.56 | 1,261,024 | +0.06(+0.31%) |
Apr 23, 2014 | 20.59 | 20.59 | 20.45 | 20.50 | 1,632,337 | -0.05(-0.23%) |
Apr 22, 2014 | 20.61 | 20.69 | 20.54 | 20.55 | 1,726,869 | +0.09(+0.42%) |
Apr 21, 2014 | 20.52 | 20.55 | 20.40 | 20.46 | 1,224,860 | +0.01(+0.04%) |
Apr 17, 2014 | 20.33 | 20.45 | 20.45 | 20.45 | 2,048,357 | +0.21(+1.05%) |
Apr 16, 2014 | 20.14 | 20.25 | 20.03 | 20.24 | 1,961,527 | +0.11(+0.55%) |
Apr 15, 2014 | 20.07 | 20.16 | 19.88 | 20.13 | 2,242,777 | -0.02(-0.12%) |
Apr 14, 2014 | 20.14 | 20.24 | 19.97 | 20.15 | 1,675,292 | +0.01(+0.04%) |
Apr 11, 2014 | 20.13 | 20.28 | 20.10 | 20.14 | 2,133,284 | -0.06(-0.27%) |
Apr 10, 2014 | 20.56 | 20.57 | 20.18 | 20.20 | 2,333,079 | -0.44(-2.14%) |
Apr 09, 2014 | 20.55 | 20.67 | 20.40 | 20.64 | 1,251,336 | +0.18(+0.89%) |
Apr 08, 2014 | 20.37 | 20.50 | 20.29 | 20.46 | 2,444,206 | +0.14(+0.70%) |
Apr 07, 2014 | 20.54 | 20.56 | 20.25 | 20.32 | 2,431,037 | -0.09(-0.43%) |
Apr 04, 2014 | 20.60 | 20.67 | 20.36 | 20.40 | 1,385,131 | -0.11(-0.54%) |
Apr 03, 2014 | 20.63 | 20.67 | 20.44 | 20.52 | 949,767 | -0.08(-0.38%) |
Apr 02, 2014 | 20.62 | 20.65 | 20.52 | 20.59 | 1,382,396 | +0.01(+0.04%) |
Apr 01, 2014 | 20.64 | 20.70 | 20.52 | 20.59 | 1,896,989 | +0.22(+1.09%) |
Mar 31, 2014 | 20.41 | 20.44 | 20.33 | 20.37 | 1,367,241 | +0.17(+0.82%) |
Mar 28, 2014 | 20.13 | 20.26 | 20.10 | 20.20 | 1,554,165 | +0.30(+1.51%) |
Mar 27, 2014 | 19.81 | 20.00 | 19.78 | 19.90 | 3,173,668 | +0.08(+0.40%) |
Mar 26, 2014 | 19.96 | 20.03 | 19.79 | 19.82 | 1,919,616 | +0.02(+0.12%) |
Mar 25, 2014 | 19.64 | 19.83 | 19.52 | 19.80 | 3,694,698 | +0.13(+0.64%) |
Mar 24, 2014 | 19.70 | 19.75 | 19.46 | 19.67 | 1,591,637 | -0.06(-0.32%) |
Mar 21, 2014 | 19.90 | 19.94 | 19.71 | 19.73 | 1,571,261 | -0.06(-0.28%) |
Mar 20, 2014 | 19.59 | 19.84 | 19.54 | 19.79 | 1,042,646 | +0.07(+0.36%) |
Mar 19, 2014 | 20.04 | 20.04 | 19.55 | 19.72 | 1,872,524 | -0.25(-1.27%) |
Mar 18, 2014 | 19.80 | 20.01 | 19.79 | 19.97 | 1,342,406 | +0.25(+1.28%) |
Mar 17, 2014 | 19.67 | 19.84 | 19.67 | 19.72 | 1,828,260 | +0.28(+1.46%) |
Mar 14, 2014 | 19.43 | 19.57 | 19.41 | 19.43 | 2,009,724 | -0.17(-0.85%) |
Mar 13, 2014 | 20.03 | 20.10 | 19.53 | 19.60 | 1,591,604 | -0.50(-2.48%) |
Mar 12, 2014 | 19.86 | 20.11 | 19.81 | 20.10 | 3,342,873 | +0.21(+1.03%) |
Mar 11, 2014 | 20.03 | 20.12 | 19.81 | 19.89 | 2,122,506 | -0.12(-0.59%) |
Mar 10, 2014 | 20.06 | 20.06 | 19.88 | 20.01 | 2,397,557 | -0.13(-0.67%) |
Mar 07, 2014 | 20.37 | 20.38 | 20.05 | 20.14 | 3,029,360 | -0.33(-1.62%) |
Mar 06, 2014 | 20.49 | 20.53 | 20.43 | 20.48 | 1,067,858 | +0.15(+0.74%) |
Mar 05, 2014 | 20.29 | 20.35 | 20.25 | 20.33 | 1,285,902 | +0.21(+1.02%) |
Mar 04, 2014 | 20.22 | 20.25 | 20.10 | 20.12 | 2,028,432 | +0.42(+2.12%) |