Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.94 | 18.95 | 18.55 | 18.64 | 312,245 | -0.30(-1.58%) |
May 29, 2014 | 18.93 | 19.01 | 18.65 | 18.94 | 179,947 | +0.13(+0.68%) |
May 28, 2014 | 18.64 | 18.88 | 18.48 | 18.81 | 549,694 | +0.12(+0.64%) |
May 27, 2014 | 19.13 | 19.13 | 18.30 | 18.69 | 532,947 | -0.39(-2.04%) |
May 23, 2014 | 18.99 | 19.08 | 19.08 | 19.08 | 491,520 | -0.19(-1.01%) |
May 22, 2014 | 19.44 | 19.50 | 19.13 | 19.28 | 98,841 | -0.07(-0.39%) |
May 21, 2014 | 19.38 | 19.53 | 19.11 | 19.35 | 315,654 | +0.13(+0.66%) |
May 20, 2014 | 19.68 | 19.68 | 19.04 | 19.23 | 471,145 | -0.56(-2.84%) |
May 19, 2014 | 19.55 | 19.94 | 19.51 | 19.79 | 299,070 | +0.09(+0.46%) |
May 16, 2014 | 19.97 | 19.99 | 19.64 | 19.70 | 323,237 | -0.35(-1.75%) |
May 15, 2014 | 20.18 | 20.44 | 19.83 | 20.05 | 348,434 | -0.23(-1.14%) |
May 14, 2014 | 20.76 | 20.87 | 20.27 | 20.28 | 236,183 | -0.49(-2.34%) |
May 13, 2014 | 20.81 | 21.04 | 20.73 | 20.77 | 320,266 | -0.02(-0.11%) |
May 12, 2014 | 20.37 | 20.93 | 20.36 | 20.79 | 364,834 | +0.60(+2.96%) |
May 09, 2014 | 20.03 | 20.22 | 19.83 | 20.19 | 332,346 | +0.04(+0.22%) |
May 08, 2014 | 20.21 | 20.43 | 20.06 | 20.15 | 269,800 | -0.05(-0.23%) |
May 07, 2014 | 20.14 | 20.33 | 19.98 | 20.19 | 328,292 | +0.06(+0.30%) |
May 06, 2014 | 20.39 | 20.57 | 20.10 | 20.13 | 234,514 | -0.27(-1.31%) |
May 05, 2014 | 20.69 | 20.71 | 20.19 | 20.40 | 293,657 | -0.42(-2.00%) |
May 02, 2014 | 20.86 | 21.28 | 20.68 | 20.82 | 231,270 | +0.03(+0.14%) |
May 01, 2014 | 20.84 | 21.02 | 20.53 | 20.79 | 341,666 | -0.07(-0.32%) |
Apr 30, 2014 | 21.01 | 21.01 | 20.54 | 20.85 | 299,208 | -0.16(-0.74%) |
Apr 29, 2014 | 20.99 | 21.37 | 20.85 | 21.01 | 241,406 | +0.13(+0.60%) |
Apr 28, 2014 | 20.90 | 21.13 | 20.58 | 20.88 | 314,459 | -0.04(-0.18%) |
Apr 25, 2014 | 20.71 | 21.22 | 20.65 | 20.92 | 345,539 | +0.16(+0.75%) |
Apr 24, 2014 | 20.94 | 21.00 | 20.65 | 20.76 | 224,247 | -0.04(-0.18%) |
Apr 23, 2014 | 20.70 | 21.04 | 20.70 | 20.80 | 262,950 | +0.10(+0.47%) |
Apr 22, 2014 | 20.77 | 20.96 | 20.52 | 20.71 | 293,399 | +0.05(+0.25%) |
Apr 21, 2014 | 20.62 | 20.94 | 20.34 | 20.65 | 282,305 | -0.01(-0.04%) |
Apr 17, 2014 | 20.90 | 20.66 | 20.66 | 20.66 | 297,472 | -0.22(-1.03%) |
Apr 16, 2014 | 21.11 | 21.24 | 20.72 | 20.88 | 221,205 | -0.03(-0.14%) |
Apr 15, 2014 | 20.63 | 21.00 | 20.30 | 20.91 | 677,794 | +0.22(+1.04%) |
Apr 14, 2014 | 20.63 | 20.96 | 20.33 | 20.69 | 496,034 | +0.24(+1.16%) |
Apr 11, 2014 | 20.62 | 20.62 | 20.25 | 20.45 | 355,423 | -0.30(-1.43%) |
Apr 10, 2014 | 21.16 | 21.16 | 20.57 | 20.75 | 436,153 | -0.40(-1.90%) |
Apr 09, 2014 | 21.28 | 21.51 | 20.97 | 21.15 | 347,805 | -0.13(-0.59%) |
Apr 08, 2014 | 21.14 | 21.53 | 20.98 | 21.28 | 309,271 | +0.23(+1.09%) |
Apr 07, 2014 | 21.11 | 21.53 | 20.74 | 21.05 | 428,758 | -0.15(-0.70%) |
Apr 04, 2014 | 21.92 | 21.94 | 20.94 | 21.20 | 483,644 | -0.51(-2.36%) |
Apr 03, 2014 | 20.92 | 22.32 | 20.73 | 21.71 | 1,091,018 | +0.83(+3.99%) |
Apr 02, 2014 | 20.59 | 20.99 | 20.45 | 20.88 | 524,635 | +0.20(+0.97%) |
Apr 01, 2014 | 21.47 | 21.63 | 20.49 | 20.68 | 690,818 | -0.76(-3.54%) |
Mar 31, 2014 | 21.34 | 21.78 | 21.23 | 21.43 | 469,589 | +0.22(+1.05%) |
Mar 28, 2014 | 21.31 | 21.50 | 21.08 | 21.21 | 206,339 | -0.01(-0.04%) |
Mar 27, 2014 | 21.24 | 21.46 | 20.83 | 21.22 | 360,482 | +0.04(+0.21%) |
Mar 26, 2014 | 21.77 | 21.78 | 21.09 | 21.17 | 278,234 | -0.51(-2.36%) |
Mar 25, 2014 | 21.66 | 21.96 | 21.57 | 21.69 | 276,183 | +0.28(+1.32%) |
Mar 24, 2014 | 21.46 | 21.65 | 21.16 | 21.40 | 411,198 | +0.02(+0.10%) |
Mar 21, 2014 | 20.25 | 21.43 | 20.20 | 21.38 | 976,397 | +1.26(+6.24%) |
Mar 20, 2014 | 19.90 | 20.37 | 19.68 | 20.13 | 207,345 | +0.10(+0.52%) |
Mar 19, 2014 | 20.06 | 20.41 | 19.90 | 20.02 | 240,525 | -0.08(-0.41%) |
Mar 18, 2014 | 19.67 | 20.26 | 19.61 | 20.10 | 294,167 | +0.40(+2.04%) |
Mar 17, 2014 | 19.53 | 19.84 | 19.53 | 19.70 | 282,862 | +0.26(+1.34%) |
Mar 14, 2014 | 19.18 | 19.50 | 19.03 | 19.44 | 349,232 | +0.22(+1.12%) |
Mar 13, 2014 | 19.41 | 19.55 | 19.08 | 19.23 | 262,389 | -0.07(-0.35%) |
Mar 12, 2014 | 19.00 | 19.58 | 19.00 | 19.29 | 322,045 | +0.16(+0.82%) |
Mar 11, 2014 | 19.24 | 19.43 | 18.86 | 19.14 | 304,067 | -0.13(-0.66%) |
Mar 10, 2014 | 19.45 | 19.45 | 18.95 | 19.26 | 274,008 | -0.32(-1.63%) |
Mar 07, 2014 | 19.38 | 19.66 | 19.17 | 19.58 | 402,773 | +0.12(+0.61%) |
Mar 06, 2014 | 19.26 | 19.59 | 19.26 | 19.46 | 315,630 | +0.24(+1.24%) |
Mar 05, 2014 | 19.21 | 19.64 | 19.06 | 19.23 | 501,428 | -0.04(-0.19%) |
Mar 04, 2014 | 18.78 | 19.43 | 18.72 | 19.26 | 458,874 | +0.74(+3.97%) |