Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.19 | 17.60 | 17.07 | 17.60 | 7,307,656 | +0.48(+2.80%) |
May 29, 2014 | 17.01 | 17.38 | 17.01 | 17.12 | 2,437,628 | +0.08(+0.47%) |
May 28, 2014 | 17.23 | 17.26 | 16.81 | 17.04 | 1,950,037 | -0.26(-1.50%) |
May 27, 2014 | 17.75 | 17.75 | 17.26 | 17.30 | 2,008,182 | -0.72(-4.00%) |
May 26, 2014 | 17.96 | 18.16 | 17.94 | 18.02 | 278,506 | +0.06(+0.33%) |
May 23, 2014 | 18.07 | 18.19 | 17.91 | 17.96 | 1,070,196 | -0.15(-0.83%) |
May 22, 2014 | 18.50 | 18.50 | 18.01 | 18.11 | 967,268 | -0.21(-1.15%) |
May 21, 2014 | 18.16 | 18.35 | 18.04 | 18.32 | 1,728,094 | +0.17(+0.94%) |
May 20, 2014 | 17.94 | 18.24 | 17.93 | 18.15 | 1,233,055 | +0.09(+0.50%) |
May 16, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.24(-1.31%) |
May 15, 2014 | 18.87 | 18.88 | 18.23 | 18.30 | 2,216,250 | -0.64(-3.38%) |
May 14, 2014 | 19.00 | 19.17 | 18.93 | 18.94 | 1,463,174 | +0.11(+0.58%) |
May 13, 2014 | 18.95 | 19.06 | 18.80 | 18.83 | 1,481,738 | -0.09(-0.48%) |
May 12, 2014 | 19.00 | 19.03 | 18.87 | 18.92 | 1,672,691 | +0.13(+0.69%) |
May 09, 2014 | 18.77 | 18.94 | 18.62 | 18.79 | 1,918,589 | +0.21(+1.13%) |
May 08, 2014 | 18.81 | 18.88 | 18.46 | 18.58 | 2,021,145 | -0.24(-1.28%) |
May 07, 2014 | 18.91 | 18.97 | 18.66 | 18.82 | 2,294,660 | -0.15(-0.79%) |
May 06, 2014 | 19.07 | 19.15 | 18.93 | 18.97 | 1,412,031 | -0.13(-0.68%) |
May 05, 2014 | 19.37 | 19.38 | 19.02 | 19.10 | 1,928,886 | -0.04(-0.21%) |
May 02, 2014 | 18.86 | 19.19 | 18.74 | 19.14 | 2,643,277 | +0.37(+1.97%) |
May 01, 2014 | 19.01 | 19.03 | 18.73 | 18.77 | 2,226,666 | -0.36(-1.88%) |
Apr 30, 2014 | 19.15 | 19.45 | 19.04 | 19.13 | 3,028,237 | -0.22(-1.14%) |
Apr 29, 2014 | 19.15 | 19.49 | 19.06 | 19.35 | 3,100,295 | +0.23(+1.20%) |
Apr 28, 2014 | 19.74 | 19.75 | 19.05 | 19.12 | 3,484,498 | -0.62(-3.14%) |
Apr 25, 2014 | 19.43 | 19.75 | 19.36 | 19.74 | 3,670,635 | +0.49(+2.55%) |
Apr 24, 2014 | 19.40 | 19.75 | 19.18 | 19.25 | 4,679,439 | -0.34(-1.74%) |
Apr 23, 2014 | 19.47 | 19.86 | 19.29 | 19.59 | 2,584,246 | +0.22(+1.14%) |
Apr 22, 2014 | 19.29 | 19.44 | 19.15 | 19.37 | 0 | +0.34(+1.79%) |
Apr 21, 2014 | 19.70 | 19.88 | 18.92 | 19.03 | 4,401,027 | -0.78(-3.94%) |
Apr 17, 2014 | 19.81 | 19.81 | 19.81 | 0 | -0.38(-1.88%) | |
Apr 16, 2014 | 20.32 | 20.39 | 20.07 | 20.19 | 2,388,686 | -0.18(-0.88%) |
Apr 15, 2014 | 20.04 | 20.43 | 19.92 | 20.37 | 3,361,132 | -0.26(-1.26%) |
Apr 14, 2014 | 20.66 | 20.86 | 20.53 | 20.63 | 2,439,089 | +0.18(+0.88%) |
Apr 11, 2014 | 20.64 | 20.97 | 20.39 | 20.45 | 2,222,569 | -0.09(-0.44%) |
Apr 10, 2014 | 20.89 | 20.93 | 20.41 | 20.54 | 3,473,561 | -0.06(-0.29%) |
Apr 09, 2014 | 20.37 | 20.89 | 20.17 | 20.60 | 2,653,578 | +0.06(+0.29%) |
Apr 08, 2014 | 20.42 | 20.60 | 20.27 | 20.54 | 2,512,348 | +0.40(+1.99%) |
Apr 07, 2014 | 20.21 | 20.44 | 19.99 | 20.14 | 2,511,853 | -0.16(-0.79%) |
Apr 04, 2014 | 20.89 | 20.89 | 20.19 | 20.30 | 2,719,323 | +0.06(+0.30%) |
Apr 03, 2014 | 20.32 | 20.35 | 20.00 | 20.24 | 2,906,419 | -0.25(-1.22%) |
Apr 02, 2014 | 20.16 | 20.68 | 20.14 | 20.49 | 4,331,954 | +0.75(+3.80%) |
Apr 01, 2014 | 19.82 | 19.98 | 19.58 | 19.74 | 2,873,212 | +0.06(+0.30%) |
Mar 31, 2014 | 20.06 | 20.15 | 19.63 | 19.68 | 3,110,663 | -0.56(-2.77%) |
Mar 28, 2014 | 19.94 | 20.41 | 19.66 | 20.24 | 3,084,626 | +0.29(+1.45%) |
Mar 27, 2014 | 19.77 | 20.17 | 19.58 | 19.95 | 2,814,002 | +0.15(+0.76%) |
Mar 26, 2014 | 20.71 | 20.80 | 19.80 | 19.80 | 3,041,434 | -0.87(-4.21%) |
Mar 25, 2014 | 20.82 | 21.02 | 20.54 | 20.67 | 2,278,787 | -0.08(-0.39%) |
Mar 24, 2014 | 21.50 | 21.53 | 20.60 | 20.75 | 0 | -1.01(-4.64%) |
Mar 21, 2014 | 22.01 | 22.05 | 21.51 | 21.76 | 4,546,985 | -0.06(-0.27%) |
Mar 20, 2014 | 21.60 | 22.05 | 21.51 | 21.82 | 2,594,226 | +0.04(+0.18%) |
Mar 19, 2014 | 22.26 | 22.37 | 21.73 | 21.78 | 3,294,392 | -0.77(-3.41%) |
Mar 18, 2014 | 22.07 | 22.70 | 22.07 | 22.55 | 2,338,940 | -0.07(-0.31%) |
Mar 17, 2014 | 23.09 | 23.12 | 22.61 | 22.62 | 2,653,102 | -0.57(-2.46%) |
Mar 14, 2014 | 23.26 | 23.40 | 22.92 | 23.19 | 3,247,778 | +0.21(+0.91%) |
Mar 13, 2014 | 22.53 | 23.07 | 22.39 | 22.98 | 2,211,049 | +0.36(+1.59%) |
Mar 12, 2014 | 22.36 | 22.66 | 22.33 | 22.62 | 2,846,317 | +0.63(+2.86%) |
Mar 11, 2014 | 22.05 | 22.16 | 21.91 | 21.99 | 2,034,476 | +0.09(+0.41%) |
Mar 10, 2014 | 22.11 | 22.14 | 21.75 | 21.90 | 1,870,957 | -0.18(-0.82%) |
Mar 07, 2014 | 22.00 | 22.28 | 21.85 | 22.08 | 2,621,334 | -0.24(-1.08%) |
Mar 06, 2014 | 22.55 | 22.63 | 22.24 | 22.32 | 2,863,096 | -0.17(-0.76%) |
Mar 05, 2014 | 22.61 | 22.82 | 22.32 | 22.49 | 2,937,334 | -0.14(-0.62%) |
Mar 04, 2014 | 22.58 | 22.88 | 22.38 | 22.63 | 3,038,240 | -0.10(-0.44%) |