Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.44 | 19.57 | 19.37 | 19.49 | 3,380,330 | +0.01(+0.04%) |
May 29, 2014 | 19.48 | 19.53 | 19.41 | 19.49 | 1,740,604 | +0.03(+0.15%) |
May 28, 2014 | 19.57 | 19.57 | 19.35 | 19.46 | 1,856,026 | -0.12(-0.61%) |
May 27, 2014 | 19.54 | 19.64 | 19.47 | 19.58 | 1,887,912 | +0.06(+0.29%) |
May 23, 2014 | 19.41 | 19.52 | 19.52 | 19.52 | 2,013,718 | -0.03(-0.16%) |
May 22, 2014 | 19.52 | 19.61 | 19.45 | 19.56 | 1,231,211 | +0.06(+0.31%) |
May 21, 2014 | 19.58 | 19.64 | 19.45 | 19.49 | 2,662,381 | -0.08(-0.40%) |
May 20, 2014 | 19.68 | 19.75 | 19.53 | 19.57 | 2,812,750 | -0.08(-0.40%) |
May 19, 2014 | 19.56 | 19.69 | 19.46 | 19.65 | 2,449,917 | +0.09(+0.47%) |
May 16, 2014 | 19.36 | 19.56 | 19.30 | 19.56 | 2,295,495 | +0.17(+0.88%) |
May 15, 2014 | 19.25 | 19.40 | 19.16 | 19.39 | 2,252,177 | +0.08(+0.40%) |
May 14, 2014 | 19.34 | 19.44 | 19.23 | 19.31 | 2,249,811 | -0.04(-0.18%) |
May 13, 2014 | 19.41 | 19.57 | 19.28 | 19.35 | 3,068,946 | -0.07(-0.36%) |
May 12, 2014 | 19.26 | 19.42 | 19.19 | 19.42 | 2,730,993 | +0.24(+1.26%) |
May 09, 2014 | 19.11 | 19.20 | 19.05 | 19.18 | 2,423,784 | +0.06(+0.33%) |
May 08, 2014 | 18.99 | 19.15 | 18.91 | 19.11 | 2,489,299 | +0.13(+0.67%) |
May 07, 2014 | 18.73 | 19.01 | 18.66 | 18.98 | 2,533,338 | +0.30(+1.63%) |
May 06, 2014 | 18.62 | 18.72 | 18.46 | 18.68 | 1,276,001 | +0.02(+0.11%) |
May 05, 2014 | 18.50 | 18.70 | 18.45 | 18.66 | 1,785,313 | +0.08(+0.42%) |
May 02, 2014 | 18.38 | 18.61 | 18.30 | 18.58 | 2,790,887 | +0.20(+1.08%) |
May 01, 2014 | 18.40 | 18.47 | 18.07 | 18.38 | 2,850,875 | +0.06(+0.35%) |
Apr 30, 2014 | 18.29 | 18.36 | 18.10 | 18.32 | 3,119,575 | +0.02(+0.12%) |
Apr 29, 2014 | 18.38 | 18.45 | 18.21 | 18.30 | 1,866,013 | +0.00(+0.00%) |
Apr 28, 2014 | 18.26 | 18.33 | 18.16 | 18.30 | 2,682,677 | +0.10(+0.54%) |
Apr 25, 2014 | 18.28 | 18.35 | 18.20 | 18.20 | 1,447,466 | -0.11(-0.58%) |
Apr 24, 2014 | 18.15 | 18.32 | 18.11 | 18.30 | 1,120,463 | +0.18(+1.02%) |
Apr 23, 2014 | 18.23 | 18.28 | 18.05 | 18.12 | 1,914,364 | -0.12(-0.66%) |
Apr 22, 2014 | 18.21 | 18.26 | 17.99 | 18.24 | 1,234,335 | +0.04(+0.23%) |
Apr 21, 2014 | 18.01 | 18.20 | 17.89 | 18.20 | 1,165,480 | +0.18(+1.02%) |
Apr 17, 2014 | 18.14 | 18.01 | 18.01 | 18.01 | 1,824,981 | -0.20(-1.09%) |
Apr 16, 2014 | 18.16 | 18.25 | 18.02 | 18.21 | 1,541,132 | +0.16(+0.90%) |
Apr 15, 2014 | 17.92 | 18.11 | 17.92 | 18.05 | 1,917,132 | +0.13(+0.75%) |
Apr 14, 2014 | 17.98 | 18.02 | 17.84 | 17.92 | 2,121,139 | +0.01(+0.04%) |
Apr 11, 2014 | 18.06 | 18.20 | 17.90 | 17.91 | 2,905,743 | -0.25(-1.37%) |
Apr 10, 2014 | 18.31 | 18.40 | 18.09 | 18.16 | 2,047,019 | -0.14(-0.77%) |
Apr 09, 2014 | 18.43 | 18.43 | 18.13 | 18.30 | 2,156,279 | -0.12(-0.65%) |
Apr 08, 2014 | 18.06 | 18.43 | 18.05 | 18.42 | 2,158,497 | +0.27(+1.48%) |
Apr 07, 2014 | 18.13 | 18.33 | 18.09 | 18.15 | 2,041,491 | +0.02(+0.12%) |
Apr 04, 2014 | 18.12 | 18.15 | 17.95 | 18.13 | 2,103,400 | +0.10(+0.54%) |
Apr 03, 2014 | 18.11 | 18.21 | 17.99 | 18.03 | 1,440,587 | -0.06(-0.35%) |
Apr 02, 2014 | 18.13 | 18.15 | 17.90 | 18.09 | 2,036,213 | -0.04(-0.23%) |
Apr 01, 2014 | 18.11 | 18.13 | 17.87 | 18.13 | 2,498,764 | +0.02(+0.12%) |
Mar 31, 2014 | 18.06 | 18.21 | 17.88 | 18.11 | 1,955,502 | +0.11(+0.58%) |
Mar 28, 2014 | 18.03 | 18.11 | 17.92 | 18.01 | 1,482,868 | +0.04(+0.20%) |
Mar 27, 2014 | 17.90 | 17.99 | 17.74 | 17.97 | 1,918,557 | +0.04(+0.20%) |
Mar 26, 2014 | 18.17 | 18.22 | 17.90 | 17.94 | 1,999,003 | -0.18(-0.97%) |
Mar 25, 2014 | 17.78 | 18.16 | 17.78 | 18.11 | 1,850,144 | +0.42(+2.38%) |
Mar 24, 2014 | 17.83 | 17.95 | 17.56 | 17.69 | 3,546,921 | -0.06(-0.32%) |
Mar 21, 2014 | 17.92 | 18.01 | 17.73 | 17.75 | 4,375,402 | -0.11(-0.59%) |
Mar 20, 2014 | 17.65 | 17.86 | 17.58 | 17.85 | 1,549,038 | +0.20(+1.15%) |
Mar 19, 2014 | 18.09 | 18.27 | 17.62 | 17.65 | 2,406,605 | -0.46(-2.52%) |
Mar 18, 2014 | 18.09 | 18.18 | 17.99 | 18.11 | 1,188,974 | +0.02(+0.12%) |
Mar 17, 2014 | 18.13 | 18.25 | 18.00 | 18.09 | 1,031,353 | +0.05(+0.27%) |
Mar 14, 2014 | 17.97 | 18.23 | 17.97 | 18.04 | 1,781,472 | +0.05(+0.27%) |
Mar 13, 2014 | 18.20 | 18.20 | 17.85 | 17.99 | 1,593,273 | -0.15(-0.85%) |
Mar 12, 2014 | 18.02 | 18.22 | 18.00 | 18.14 | 1,754,289 | +0.05(+0.27%) |
Mar 11, 2014 | 18.02 | 18.11 | 17.97 | 18.09 | 2,666,752 | +0.10(+0.55%) |
Mar 10, 2014 | 18.25 | 18.32 | 17.94 | 17.99 | 2,291,350 | -0.31(-1.69%) |
Mar 07, 2014 | 18.39 | 18.44 | 18.11 | 18.30 | 1,951,747 | -0.15(-0.84%) |
Mar 06, 2014 | 18.67 | 18.68 | 18.34 | 18.46 | 1,672,084 | -0.22(-1.16%) |
Mar 05, 2014 | 18.64 | 18.77 | 18.47 | 18.67 | 2,525,394 | +0.05(+0.26%) |
Mar 04, 2014 | 18.50 | 18.66 | 18.45 | 18.63 | 2,642,982 | +0.29(+1.57%) |