Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.82 | 18.87 | 18.53 | 18.68 | 2,249,744 | -0.16(-0.83%) |
May 29, 2014 | 18.97 | 19.02 | 18.80 | 18.84 | 2,562,171 | -0.15(-0.79%) |
May 28, 2014 | 19.05 | 19.25 | 18.96 | 18.99 | 1,607,683 | -0.03(-0.18%) |
May 27, 2014 | 18.95 | 19.09 | 18.92 | 19.02 | 1,195,958 | +0.07(+0.35%) |
May 23, 2014 | 18.93 | 18.95 | 18.95 | 18.95 | 945,896 | -0.03(-0.15%) |
May 22, 2014 | 18.92 | 19.04 | 18.81 | 18.98 | 562,757 | +0.06(+0.32%) |
May 21, 2014 | 19.01 | 19.08 | 18.85 | 18.92 | 2,249,031 | -0.04(-0.24%) |
May 20, 2014 | 19.21 | 19.21 | 18.87 | 18.96 | 1,601,175 | -0.19(-1.02%) |
May 19, 2014 | 19.33 | 19.40 | 19.09 | 19.16 | 1,840,028 | -0.26(-1.35%) |
May 16, 2014 | 19.24 | 19.44 | 19.12 | 19.42 | 1,076,534 | +0.19(+0.98%) |
May 15, 2014 | 19.31 | 19.53 | 19.00 | 19.23 | 1,601,195 | -0.16(-0.83%) |
May 14, 2014 | 19.68 | 20.04 | 19.36 | 19.39 | 3,430,804 | -0.07(-0.37%) |
May 13, 2014 | 19.84 | 19.95 | 19.43 | 19.46 | 7,874,224 | -0.29(-1.49%) |
May 12, 2014 | 19.74 | 20.04 | 19.68 | 19.76 | 1,084,436 | -0.17(-0.87%) |
May 09, 2014 | 19.90 | 20.05 | 19.74 | 19.93 | 517,499 | -0.02(-0.11%) |
May 08, 2014 | 19.94 | 20.11 | 19.73 | 19.95 | 784,749 | -0.08(-0.42%) |
May 07, 2014 | 19.94 | 20.04 | 19.71 | 20.04 | 589,917 | +0.22(+1.09%) |
May 06, 2014 | 19.97 | 20.04 | 19.79 | 19.82 | 527,499 | -0.21(-1.06%) |
May 05, 2014 | 19.93 | 20.04 | 19.65 | 20.03 | 1,112,085 | -0.01(-0.03%) |
May 02, 2014 | 20.22 | 20.44 | 19.98 | 20.04 | 1,199,742 | -0.24(-1.21%) |
May 01, 2014 | 20.51 | 20.51 | 20.13 | 20.28 | 1,555,276 | -0.17(-0.84%) |
Apr 30, 2014 | 19.80 | 20.61 | 19.80 | 20.46 | 1,563,776 | +0.04(+0.22%) |
Apr 29, 2014 | 20.27 | 20.49 | 20.19 | 20.41 | 706,513 | +0.17(+0.85%) |
Apr 28, 2014 | 20.07 | 20.43 | 19.94 | 20.24 | 902,814 | +0.16(+0.78%) |
Apr 25, 2014 | 20.60 | 20.79 | 20.03 | 20.08 | 1,411,865 | -0.59(-2.85%) |
Apr 24, 2014 | 20.36 | 20.96 | 20.33 | 20.67 | 2,950,012 | -0.26(-1.22%) |
Apr 23, 2014 | 21.28 | 21.28 | 20.82 | 20.93 | 605,465 | -0.41(-1.90%) |
Apr 22, 2014 | 21.08 | 21.43 | 21.08 | 21.34 | 1,641,789 | +0.35(+1.67%) |
Apr 21, 2014 | 21.00 | 21.08 | 20.81 | 20.98 | 2,045,689 | +0.10(+0.48%) |
Apr 17, 2014 | 20.22 | 20.88 | 20.88 | 20.88 | 1,168,851 | +0.57(+2.79%) |
Apr 16, 2014 | 19.89 | 20.48 | 19.89 | 20.32 | 1,871,617 | +0.40(+1.98%) |
Apr 15, 2014 | 20.02 | 20.14 | 19.69 | 19.92 | 1,148,092 | -0.12(-0.58%) |
Apr 14, 2014 | 19.97 | 20.19 | 19.82 | 20.04 | 645,945 | +0.25(+1.27%) |
Apr 11, 2014 | 19.76 | 19.96 | 19.60 | 19.79 | 738,728 | +0.00(+0.00%) |
Apr 10, 2014 | 20.17 | 20.35 | 19.67 | 19.79 | 1,638,573 | -0.25(-1.25%) |
Apr 09, 2014 | 20.00 | 20.23 | 19.90 | 20.04 | 789,914 | +0.14(+0.70%) |
Apr 08, 2014 | 19.98 | 20.15 | 19.80 | 19.90 | 932,808 | -0.02(-0.11%) |
Apr 07, 2014 | 20.25 | 20.40 | 19.88 | 19.92 | 1,833,733 | -0.37(-1.81%) |
Apr 04, 2014 | 20.73 | 20.73 | 20.18 | 20.29 | 2,236,500 | -0.41(-1.99%) |
Apr 03, 2014 | 20.66 | 20.85 | 20.58 | 20.70 | 871,358 | -0.01(-0.05%) |
Apr 02, 2014 | 20.80 | 20.87 | 20.64 | 20.71 | 1,006,502 | -0.16(-0.77%) |
Apr 01, 2014 | 20.26 | 20.87 | 20.26 | 20.87 | 2,103,284 | +0.58(+2.85%) |
Mar 31, 2014 | 20.34 | 20.46 | 20.22 | 20.29 | 781,599 | +0.16(+0.77%) |
Mar 28, 2014 | 20.40 | 20.63 | 20.10 | 20.14 | 771,977 | -0.12(-0.60%) |
Mar 27, 2014 | 20.04 | 20.52 | 19.98 | 20.26 | 994,808 | +0.16(+0.78%) |
Mar 26, 2014 | 20.29 | 20.73 | 20.09 | 20.10 | 1,908,196 | -0.26(-1.26%) |
Mar 25, 2014 | 20.22 | 20.46 | 20.13 | 20.36 | 969,733 | +0.31(+1.53%) |
Mar 24, 2014 | 20.16 | 20.24 | 19.97 | 20.05 | 1,220,161 | -0.12(-0.58%) |
Mar 21, 2014 | 20.17 | 20.37 | 19.99 | 20.17 | 2,291,730 | -0.01(-0.03%) |
Mar 20, 2014 | 20.13 | 20.23 | 19.99 | 20.18 | 519,319 | +0.01(+0.03%) |
Mar 19, 2014 | 20.36 | 20.57 | 20.13 | 20.17 | 2,549,569 | -0.23(-1.12%) |
Mar 18, 2014 | 20.45 | 20.52 | 20.30 | 20.40 | 1,181,977 | -0.11(-0.52%) |
Mar 17, 2014 | 20.73 | 20.92 | 20.43 | 20.51 | 862,267 | -0.27(-1.31%) |
Mar 14, 2014 | 20.64 | 21.32 | 20.53 | 20.78 | 1,810,149 | +0.20(+0.97%) |
Mar 13, 2014 | 20.75 | 20.86 | 20.49 | 20.58 | 471,678 | -0.28(-1.33%) |
Mar 12, 2014 | 20.21 | 20.92 | 20.16 | 20.86 | 845,311 | +0.14(+0.70%) |
Mar 11, 2014 | 20.74 | 21.26 | 20.64 | 20.71 | 1,346,274 | -0.34(-1.61%) |
Mar 10, 2014 | 21.44 | 21.72 | 20.92 | 21.05 | 1,426,467 | -0.51(-2.35%) |
Mar 07, 2014 | 21.71 | 21.76 | 21.32 | 21.56 | 1,802,022 | +0.11(+0.52%) |
Mar 06, 2014 | 21.43 | 21.57 | 21.10 | 21.45 | 1,183,256 | +0.16(+0.76%) |
Mar 05, 2014 | 21.22 | 21.48 | 20.91 | 21.28 | 1,369,958 | -0.28(-1.32%) |
Mar 04, 2014 | 21.22 | 21.59 | 21.10 | 21.57 | 1,858,707 | +0.45(+2.13%) |