Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.87 | 19.16 | 18.87 | 19.11 | 1,152,317 | +0.14(+0.76%) |
May 29, 2014 | 18.93 | 19.26 | 18.87 | 18.96 | 1,118,265 | +0.15(+0.80%) |
May 28, 2014 | 19.37 | 19.37 | 18.73 | 18.81 | 1,743,059 | -0.69(-3.54%) |
May 27, 2014 | 19.40 | 19.69 | 19.40 | 19.50 | 786,795 | +0.29(+1.50%) |
May 23, 2014 | 19.65 | 19.22 | 19.22 | 19.22 | 1,369,964 | -0.38(-1.93%) |
May 22, 2014 | 19.33 | 19.64 | 19.20 | 19.59 | 393,966 | +0.26(+1.33%) |
May 21, 2014 | 19.48 | 19.79 | 19.20 | 19.34 | 641,545 | -0.04(-0.19%) |
May 20, 2014 | 19.99 | 20.08 | 19.15 | 19.37 | 954,888 | -0.61(-3.06%) |
May 19, 2014 | 19.93 | 20.16 | 19.69 | 19.98 | 333,977 | +0.07(+0.33%) |
May 16, 2014 | 19.62 | 19.96 | 19.60 | 19.92 | 505,494 | +0.26(+1.34%) |
May 15, 2014 | 19.59 | 19.84 | 19.39 | 19.65 | 714,952 | -0.05(-0.27%) |
May 14, 2014 | 20.09 | 20.22 | 19.63 | 19.71 | 584,997 | -0.38(-1.91%) |
May 13, 2014 | 20.28 | 20.37 | 20.04 | 20.09 | 445,835 | -0.17(-0.83%) |
May 12, 2014 | 19.81 | 20.32 | 19.73 | 20.26 | 566,344 | +0.58(+2.96%) |
May 09, 2014 | 19.64 | 19.88 | 19.57 | 19.68 | 979,152 | -0.05(-0.24%) |
May 08, 2014 | 19.63 | 20.01 | 19.55 | 19.72 | 1,207,906 | +0.13(+0.67%) |
May 07, 2014 | 19.98 | 20.00 | 19.33 | 19.59 | 1,858,079 | -0.35(-1.74%) |
May 06, 2014 | 20.58 | 20.58 | 19.92 | 19.94 | 1,284,338 | -0.67(-3.26%) |
May 05, 2014 | 20.53 | 20.82 | 20.31 | 20.61 | 1,171,128 | -0.02(-0.09%) |
May 02, 2014 | 20.89 | 21.40 | 20.56 | 20.63 | 764,142 | -0.20(-0.95%) |
May 01, 2014 | 21.26 | 22.29 | 20.47 | 20.83 | 1,475,079 | -0.53(-2.47%) |
Apr 30, 2014 | 21.04 | 21.45 | 20.84 | 21.36 | 1,110,860 | +0.26(+1.22%) |
Apr 29, 2014 | 20.90 | 21.12 | 20.68 | 21.10 | 797,120 | +0.37(+1.76%) |
Apr 28, 2014 | 21.06 | 21.24 | 20.49 | 20.73 | 649,794 | -0.24(-1.14%) |
Apr 25, 2014 | 21.07 | 21.29 | 20.88 | 20.97 | 457,452 | -0.12(-0.57%) |
Apr 24, 2014 | 21.11 | 21.18 | 20.63 | 21.09 | 430,496 | +0.05(+0.23%) |
Apr 23, 2014 | 21.20 | 21.33 | 21.03 | 21.04 | 549,098 | -0.11(-0.54%) |
Apr 22, 2014 | 20.98 | 21.25 | 20.83 | 21.16 | 805,009 | +0.28(+1.32%) |
Apr 21, 2014 | 20.95 | 20.95 | 20.73 | 20.88 | 638,916 | -0.02(-0.11%) |
Apr 17, 2014 | 20.80 | 20.91 | 20.91 | 20.91 | 666,473 | +0.06(+0.29%) |
Apr 16, 2014 | 21.00 | 21.05 | 20.65 | 20.85 | 535,046 | +0.06(+0.29%) |
Apr 15, 2014 | 20.86 | 21.07 | 20.39 | 20.79 | 613,531 | -0.05(-0.23%) |
Apr 14, 2014 | 20.98 | 21.11 | 20.72 | 20.83 | 501,514 | -0.01(-0.06%) |
Apr 11, 2014 | 20.80 | 21.05 | 20.60 | 20.85 | 910,371 | -0.19(-0.91%) |
Apr 10, 2014 | 21.48 | 21.49 | 20.97 | 21.04 | 1,196,693 | -0.10(-0.48%) |
Apr 09, 2014 | 21.33 | 21.33 | 21.00 | 21.14 | 981,627 | -0.10(-0.45%) |
Apr 08, 2014 | 21.29 | 21.49 | 21.17 | 21.24 | 497,709 | -0.01(-0.03%) |
Apr 07, 2014 | 21.65 | 21.78 | 21.10 | 21.24 | 477,219 | -0.42(-1.94%) |
Apr 04, 2014 | 22.08 | 22.23 | 21.50 | 21.66 | 468,751 | -0.32(-1.47%) |
Apr 03, 2014 | 22.26 | 22.40 | 21.93 | 21.99 | 528,286 | -0.22(-0.97%) |
Apr 02, 2014 | 21.92 | 22.26 | 21.82 | 22.20 | 546,525 | +0.37(+1.68%) |
Apr 01, 2014 | 21.67 | 21.85 | 21.51 | 21.84 | 1,012,114 | +0.26(+1.19%) |
Mar 31, 2014 | 21.34 | 21.83 | 21.21 | 21.58 | 1,039,849 | +0.37(+1.72%) |
Mar 28, 2014 | 21.22 | 21.61 | 21.09 | 21.21 | 1,371,266 | -0.04(-0.17%) |
Mar 27, 2014 | 21.33 | 21.58 | 21.18 | 21.25 | 683,821 | -0.09(-0.42%) |
Mar 26, 2014 | 21.94 | 22.00 | 21.31 | 21.34 | 801,057 | -0.44(-2.04%) |
Mar 25, 2014 | 22.17 | 22.17 | 21.72 | 21.78 | 780,397 | -0.30(-1.36%) |
Mar 24, 2014 | 22.05 | 22.35 | 21.85 | 22.08 | 1,213,082 | +0.19(+0.88%) |
Mar 21, 2014 | 21.67 | 22.14 | 21.54 | 21.89 | 1,007,944 | +0.24(+1.11%) |
Mar 20, 2014 | 21.69 | 21.81 | 21.57 | 21.65 | 585,109 | -0.11(-0.50%) |
Mar 19, 2014 | 21.99 | 22.08 | 21.69 | 21.76 | 577,769 | -0.22(-0.98%) |
Mar 18, 2014 | 21.99 | 22.18 | 21.82 | 21.97 | 1,035,100 | -0.02(-0.11%) |
Mar 17, 2014 | 22.03 | 22.29 | 21.77 | 22.00 | 788,658 | +0.18(+0.83%) |
Mar 14, 2014 | 21.66 | 22.08 | 21.66 | 21.82 | 578,624 | +0.05(+0.25%) |
Mar 13, 2014 | 21.89 | 21.91 | 21.51 | 21.76 | 854,562 | -0.02(-0.11%) |
Mar 12, 2014 | 21.94 | 21.95 | 21.69 | 21.79 | 1,092,256 | -0.23(-1.06%) |
Mar 11, 2014 | 22.62 | 22.62 | 21.83 | 22.02 | 928,364 | -0.50(-2.21%) |
Mar 10, 2014 | 22.45 | 22.62 | 22.35 | 22.52 | 513,736 | +0.02(+0.11%) |
Mar 07, 2014 | 22.01 | 22.51 | 21.88 | 22.50 | 981,348 | +0.61(+2.77%) |
Mar 06, 2014 | 22.05 | 22.10 | 21.76 | 21.89 | 1,007,525 | -0.22(-0.98%) |
Mar 05, 2014 | 21.98 | 22.23 | 21.93 | 22.11 | 907,729 | +0.09(+0.40%) |
Mar 04, 2014 | 21.95 | 22.17 | 21.81 | 22.02 | 916,117 | +0.31(+1.45%) |