Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.02 | 18.03 | 17.79 | 17.90 | 9,482 | -0.04(-0.24%) |
May 29, 2014 | 18.07 | 18.12 | 17.92 | 17.94 | 14,227 | -0.13(-0.73%) |
May 28, 2014 | 17.83 | 18.17 | 17.75 | 18.07 | 28,071 | +0.12(+0.65%) |
May 27, 2014 | 17.76 | 18.03 | 17.54 | 17.96 | 22,102 | +0.38(+2.16%) |
May 23, 2014 | 17.49 | 17.58 | 17.58 | 17.58 | 29,812 | +0.14(+0.81%) |
May 22, 2014 | 17.31 | 17.55 | 17.31 | 17.44 | 10,084 | +0.11(+0.64%) |
May 21, 2014 | 17.29 | 17.47 | 17.11 | 17.32 | 42,535 | +0.09(+0.54%) |
May 20, 2014 | 17.66 | 17.66 | 17.05 | 17.23 | 55,229 | -0.53(-2.96%) |
May 19, 2014 | 17.23 | 17.84 | 17.11 | 17.76 | 52,774 | +0.49(+2.85%) |
May 16, 2014 | 17.13 | 17.32 | 17.08 | 17.27 | 32,505 | +0.12(+0.71%) |
May 15, 2014 | 17.23 | 17.25 | 17.13 | 17.14 | 30,449 | -0.21(-1.21%) |
May 14, 2014 | 17.54 | 17.55 | 17.29 | 17.35 | 32,460 | -0.53(-2.96%) |
May 13, 2014 | 18.39 | 18.39 | 17.62 | 17.88 | 35,559 | -0.49(-2.67%) |
May 12, 2014 | 17.83 | 18.39 | 17.65 | 18.38 | 20,453 | +0.71(+4.02%) |
May 09, 2014 | 17.09 | 17.76 | 17.09 | 17.66 | 28,106 | +0.50(+2.89%) |
May 08, 2014 | 17.38 | 17.83 | 17.15 | 17.17 | 26,753 | -0.15(-0.87%) |
May 07, 2014 | 17.30 | 17.44 | 16.81 | 17.32 | 59,098 | +0.13(+0.76%) |
May 06, 2014 | 17.78 | 18.09 | 17.18 | 17.19 | 40,236 | -0.58(-3.28%) |
May 05, 2014 | 17.97 | 18.12 | 17.61 | 17.77 | 40,335 | -0.19(-1.06%) |
May 02, 2014 | 18.25 | 19.11 | 17.96 | 17.96 | 32,738 | -0.28(-1.52%) |
May 01, 2014 | 18.44 | 18.44 | 17.59 | 18.24 | 93,634 | -0.33(-1.75%) |
Apr 30, 2014 | 18.83 | 18.86 | 18.49 | 18.56 | 38,209 | -0.29(-1.55%) |
Apr 29, 2014 | 19.40 | 19.42 | 18.59 | 18.86 | 23,930 | -0.31(-1.60%) |
Apr 28, 2014 | 18.97 | 19.31 | 18.73 | 19.16 | 22,449 | -0.22(-1.15%) |
Apr 25, 2014 | 20.00 | 20.22 | 19.34 | 19.39 | 34,064 | -0.61(-3.04%) |
Apr 24, 2014 | 20.06 | 20.06 | 19.94 | 19.99 | 21,539 | +0.04(+0.22%) |
Apr 23, 2014 | 20.11 | 20.14 | 19.94 | 19.95 | 50,535 | -0.20(-1.01%) |
Apr 22, 2014 | 20.28 | 20.28 | 20.06 | 20.16 | 29,847 | -0.03(-0.14%) |
Apr 21, 2014 | 20.08 | 20.23 | 20.04 | 20.18 | 38,227 | +0.17(+0.83%) |
Apr 17, 2014 | 20.08 | 20.02 | 20.02 | 20.02 | 54,279 | -0.16(-0.77%) |
Apr 16, 2014 | 20.17 | 20.17 | 19.96 | 20.17 | 17,013 | +0.22(+1.10%) |
Apr 15, 2014 | 20.16 | 20.16 | 19.81 | 19.96 | 27,501 | -0.03(-0.17%) |
Apr 14, 2014 | 19.97 | 20.06 | 19.92 | 19.99 | 50,769 | +0.30(+1.53%) |
Apr 11, 2014 | 19.57 | 19.81 | 19.45 | 19.69 | 54,194 | +0.12(+0.62%) |
Apr 10, 2014 | 19.49 | 19.70 | 19.08 | 19.57 | 43,620 | +0.12(+0.62%) |
Apr 09, 2014 | 19.59 | 19.71 | 19.45 | 19.45 | 25,253 | -0.13(-0.67%) |
Apr 08, 2014 | 18.95 | 19.87 | 18.95 | 19.58 | 41,214 | +0.74(+3.92%) |
Apr 07, 2014 | 19.17 | 19.25 | 18.82 | 18.84 | 41,349 | -0.47(-2.45%) |
Apr 04, 2014 | 20.04 | 20.04 | 19.30 | 19.31 | 42,508 | -0.50(-2.54%) |
Apr 03, 2014 | 19.75 | 19.81 | 19.59 | 19.81 | 48,212 | -0.33(-1.63%) |
Apr 02, 2014 | 20.21 | 20.29 | 20.07 | 20.14 | 43,203 | -0.09(-0.43%) |
Apr 01, 2014 | 19.85 | 20.29 | 19.85 | 20.23 | 36,100 | +0.32(+1.63%) |
Mar 31, 2014 | 19.60 | 20.42 | 19.60 | 19.91 | 36,475 | +0.44(+2.28%) |
Mar 28, 2014 | 19.36 | 19.64 | 19.24 | 19.46 | 35,322 | +0.09(+0.45%) |
Mar 27, 2014 | 19.64 | 19.84 | 18.97 | 19.37 | 41,728 | -0.39(-1.96%) |
Mar 26, 2014 | 20.52 | 20.52 | 19.75 | 19.76 | 84,748 | -0.53(-2.62%) |
Mar 25, 2014 | 19.93 | 20.37 | 19.93 | 20.29 | 41,279 | +0.27(+1.35%) |
Mar 24, 2014 | 19.88 | 20.17 | 19.88 | 20.02 | 34,968 | +0.14(+0.73%) |
Mar 21, 2014 | 19.81 | 19.93 | 19.57 | 19.88 | 59,110 | +0.12(+0.59%) |
Mar 20, 2014 | 19.46 | 19.98 | 19.46 | 19.76 | 38,503 | +0.21(+1.09%) |
Mar 19, 2014 | 19.54 | 19.57 | 19.48 | 19.55 | 9,435 | +0.01(+0.07%) |
Mar 18, 2014 | 19.40 | 19.54 | 19.27 | 19.53 | 29,417 | +0.21(+1.07%) |
Mar 17, 2014 | 19.23 | 19.42 | 19.21 | 19.33 | 88,829 | +0.20(+1.04%) |
Mar 14, 2014 | 19.08 | 19.16 | 18.97 | 19.13 | 58,083 | -0.04(-0.20%) |
Mar 13, 2014 | 19.13 | 19.23 | 19.08 | 19.17 | 29,080 | -0.03(-0.18%) |
Mar 12, 2014 | 18.84 | 19.23 | 18.84 | 19.20 | 24,096 | +0.23(+1.20%) |
Mar 11, 2014 | 19.02 | 19.03 | 18.88 | 18.97 | 34,316 | -0.09(-0.46%) |
Mar 10, 2014 | 19.04 | 19.16 | 19.01 | 19.06 | 14,838 | -0.06(-0.30%) |
Mar 07, 2014 | 19.14 | 19.14 | 18.96 | 19.12 | 15,326 | +0.11(+0.58%) |
Mar 06, 2014 | 18.85 | 19.01 | 18.85 | 19.01 | 11,083 | +0.13(+0.67%) |
Mar 05, 2014 | 18.81 | 19.04 | 18.78 | 18.88 | 20,565 | -0.04(-0.20%) |
Mar 04, 2014 | 18.21 | 19.23 | 18.21 | 18.92 | 64,093 | +0.89(+4.93%) |