Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.94 | 19.04 | 18.91 | 18.98 | 1,211,901 | -0.03(-0.14%) |
May 29, 2014 | 19.00 | 19.10 | 18.88 | 19.00 | 441,759 | +0.03(+0.16%) |
May 28, 2014 | 19.11 | 19.11 | 18.97 | 18.97 | 1,010,943 | -0.11(-0.58%) |
May 27, 2014 | 19.03 | 19.09 | 18.99 | 19.08 | 1,347,384 | +0.13(+0.69%) |
May 23, 2014 | 19.02 | 18.95 | 18.95 | 18.95 | 1,044,000 | -0.01(-0.04%) |
May 22, 2014 | 18.88 | 19.00 | 18.87 | 18.96 | 757,050 | +0.00(+0.00%) |
May 21, 2014 | 18.90 | 19.00 | 18.88 | 18.96 | 1,060,578 | +0.09(+0.48%) |
May 20, 2014 | 18.79 | 18.91 | 18.78 | 18.87 | 923,001 | +0.02(+0.11%) |
May 19, 2014 | 18.78 | 18.89 | 18.73 | 18.85 | 662,700 | +0.00(+0.02%) |
May 16, 2014 | 18.73 | 18.88 | 18.60 | 18.85 | 1,391,391 | +0.08(+0.43%) |
May 15, 2014 | 18.91 | 18.95 | 18.62 | 18.77 | 881,058 | -0.14(-0.72%) |
May 14, 2014 | 19.12 | 19.14 | 18.85 | 18.90 | 1,034,244 | -0.19(-0.98%) |
May 13, 2014 | 19.09 | 19.11 | 18.98 | 19.09 | 1,264,491 | +0.06(+0.32%) |
May 12, 2014 | 19.06 | 19.13 | 18.97 | 19.03 | 1,310,094 | +0.05(+0.28%) |
May 09, 2014 | 19.08 | 19.10 | 18.88 | 18.98 | 852,420 | -0.06(-0.30%) |
May 08, 2014 | 19.04 | 19.20 | 18.99 | 19.03 | 1,082,415 | -0.04(-0.21%) |
May 07, 2014 | 18.99 | 19.13 | 18.94 | 19.07 | 2,041,368 | +0.16(+0.85%) |
May 06, 2014 | 18.95 | 19.05 | 18.89 | 18.91 | 597,924 | -0.07(-0.35%) |
May 05, 2014 | 19.05 | 19.05 | 18.87 | 18.98 | 753,324 | -0.04(-0.23%) |
May 02, 2014 | 19.29 | 19.29 | 18.90 | 19.02 | 1,584,348 | -0.17(-0.87%) |
May 01, 2014 | 19.11 | 19.24 | 19.04 | 19.19 | 1,103,727 | +0.08(+0.44%) |
Apr 30, 2014 | 19.14 | 19.14 | 18.96 | 19.11 | 1,433,439 | -0.06(-0.31%) |
Apr 29, 2014 | 19.17 | 19.30 | 19.09 | 19.17 | 1,224,318 | +0.14(+0.72%) |
Apr 28, 2014 | 19.17 | 19.30 | 18.96 | 19.03 | 1,444,989 | -0.10(-0.51%) |
Apr 25, 2014 | 19.33 | 19.33 | 19.11 | 19.13 | 671,043 | -0.21(-1.10%) |
Apr 24, 2014 | 19.33 | 19.35 | 19.16 | 19.34 | 772,257 | +0.08(+0.42%) |
Apr 23, 2014 | 19.14 | 19.27 | 19.07 | 19.26 | 863,049 | +0.18(+0.93%) |
Apr 22, 2014 | 19.04 | 19.18 | 19.00 | 19.08 | 645,159 | +0.01(+0.07%) |
Apr 21, 2014 | 19.13 | 19.13 | 19.03 | 19.07 | 339,243 | -0.06(-0.30%) |
Apr 17, 2014 | 19.09 | 19.13 | 19.13 | 19.13 | 442,500 | -0.01(-0.07%) |
Apr 16, 2014 | 19.08 | 19.18 | 19.00 | 19.14 | 815,373 | +0.18(+0.95%) |
Apr 15, 2014 | 18.90 | 19.00 | 18.81 | 18.96 | 970,140 | +0.07(+0.35%) |
Apr 14, 2014 | 19.05 | 19.05 | 18.79 | 18.89 | 1,362,411 | +0.05(+0.28%) |
Apr 11, 2014 | 18.69 | 18.86 | 18.62 | 18.84 | 1,362,657 | +0.13(+0.69%) |
Apr 10, 2014 | 18.86 | 18.96 | 18.71 | 18.71 | 1,274,643 | -0.18(-0.97%) |
Apr 09, 2014 | 18.76 | 18.89 | 18.57 | 18.89 | 3,159,906 | +0.21(+1.14%) |
Apr 08, 2014 | 18.67 | 18.80 | 18.54 | 18.68 | 2,959,182 | +0.04(+0.20%) |
Apr 07, 2014 | 18.88 | 19.00 | 18.59 | 18.64 | 2,467,905 | -0.28(-1.50%) |
Apr 04, 2014 | 19.12 | 19.22 | 18.89 | 18.93 | 1,572,141 | -0.13(-0.66%) |
Apr 03, 2014 | 19.09 | 19.17 | 19.01 | 19.05 | 1,604,871 | +0.02(+0.11%) |
Apr 02, 2014 | 19.14 | 19.16 | 19.02 | 19.03 | 1,569,447 | -0.04(-0.19%) |
Apr 01, 2014 | 19.22 | 19.22 | 18.92 | 19.07 | 1,173,402 | -0.11(-0.57%) |
Mar 31, 2014 | 19.12 | 19.27 | 19.01 | 19.18 | 2,058,315 | +0.20(+1.07%) |
Mar 28, 2014 | 19.00 | 19.08 | 18.93 | 18.98 | 656,250 | +0.07(+0.37%) |
Mar 27, 2014 | 19.08 | 19.08 | 18.86 | 18.91 | 842,268 | -0.12(-0.63%) |
Mar 26, 2014 | 19.18 | 19.25 | 19.02 | 19.03 | 1,136,409 | -0.12(-0.64%) |
Mar 25, 2014 | 19.27 | 19.33 | 19.14 | 19.15 | 832,413 | -0.01(-0.05%) |
Mar 24, 2014 | 19.08 | 19.28 | 19.07 | 19.16 | 2,086,710 | +0.15(+0.79%) |
Mar 21, 2014 | 19.49 | 19.58 | 19.01 | 19.01 | 9,590,463 | -0.36(-1.88%) |
Mar 20, 2014 | 19.23 | 19.51 | 19.23 | 19.37 | 1,775,055 | +0.03(+0.17%) |
Mar 19, 2014 | 19.50 | 19.55 | 19.31 | 19.34 | 1,442,241 | -0.10(-0.53%) |
Mar 18, 2014 | 19.30 | 19.55 | 19.30 | 19.44 | 1,329,054 | +0.14(+0.71%) |
Mar 17, 2014 | 19.28 | 19.41 | 19.20 | 19.31 | 1,428,738 | +0.13(+0.66%) |
Mar 14, 2014 | 19.00 | 19.28 | 19.00 | 19.18 | 967,467 | +0.11(+0.58%) |
Mar 13, 2014 | 19.20 | 19.25 | 19.03 | 19.07 | 1,163,529 | -0.05(-0.26%) |
Mar 12, 2014 | 18.93 | 19.12 | 18.92 | 19.12 | 856,995 | +0.05(+0.24%) |
Mar 11, 2014 | 19.09 | 19.14 | 18.96 | 19.07 | 1,219,839 | -0.00(-0.02%) |
Mar 10, 2014 | 18.91 | 19.08 | 18.83 | 19.08 | 1,582,788 | +0.18(+0.95%) |
Mar 07, 2014 | 19.00 | 19.13 | 18.81 | 18.90 | 1,089,195 | -0.03(-0.18%) |
Mar 06, 2014 | 18.73 | 19.00 | 18.64 | 18.93 | 2,175,324 | +0.28(+1.52%) |
Mar 05, 2014 | 18.73 | 18.73 | 18.57 | 18.65 | 1,275,336 | -0.09(-0.50%) |
Mar 04, 2014 | 18.68 | 18.81 | 18.68 | 18.74 | 1,482,699 | +0.19(+1.04%) |