Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.93 | 19.94 | 19.11 | 19.16 | 13,280,361 | -0.78(-3.89%) |
May 29, 2014 | 19.90 | 20.13 | 19.90 | 19.94 | 9,032,656 | +0.17(+0.87%) |
May 28, 2014 | 19.65 | 19.92 | 19.61 | 19.76 | 11,649,150 | +0.16(+0.84%) |
May 27, 2014 | 19.51 | 19.77 | 19.47 | 19.60 | 9,647,682 | +0.19(+0.97%) |
May 23, 2014 | 19.39 | 19.41 | 19.41 | 19.41 | 7,227,708 | -0.01(-0.07%) |
May 22, 2014 | 19.26 | 19.45 | 19.24 | 19.42 | 2,810,810 | +0.16(+0.84%) |
May 21, 2014 | 19.11 | 19.33 | 19.03 | 19.26 | 8,609,734 | +0.22(+1.15%) |
May 20, 2014 | 19.27 | 19.36 | 19.04 | 19.04 | 10,280,670 | -0.24(-1.26%) |
May 19, 2014 | 19.09 | 19.47 | 19.09 | 19.29 | 8,794,266 | +0.16(+0.86%) |
May 16, 2014 | 19.37 | 19.39 | 19.04 | 19.12 | 10,023,370 | -0.23(-1.21%) |
May 15, 2014 | 19.56 | 19.67 | 19.17 | 19.36 | 8,494,619 | +0.08(+0.41%) |
May 14, 2014 | 19.46 | 19.62 | 19.16 | 19.28 | 10,171,408 | -0.20(-1.05%) |
May 13, 2014 | 19.44 | 19.54 | 19.32 | 19.48 | 7,226,794 | +0.07(+0.36%) |
May 12, 2014 | 19.38 | 19.68 | 19.36 | 19.41 | 5,229,943 | +0.14(+0.73%) |
May 09, 2014 | 19.29 | 19.33 | 19.00 | 19.27 | 5,054,255 | -0.03(-0.16%) |
May 08, 2014 | 19.32 | 19.70 | 19.22 | 19.30 | 6,004,727 | -0.02(-0.12%) |
May 07, 2014 | 19.26 | 19.35 | 19.01 | 19.33 | 6,325,979 | +0.05(+0.28%) |
May 06, 2014 | 19.37 | 19.52 | 19.23 | 19.27 | 5,209,131 | -0.16(-0.81%) |
May 05, 2014 | 19.30 | 19.50 | 19.22 | 19.43 | 4,865,558 | +0.04(+0.20%) |
May 02, 2014 | 19.51 | 19.68 | 19.38 | 19.39 | 6,518,432 | -0.13(-0.64%) |
May 01, 2014 | 19.38 | 19.78 | 19.33 | 19.51 | 7,441,099 | +0.17(+0.89%) |
Apr 30, 2014 | 19.02 | 19.39 | 18.97 | 19.34 | 8,110,306 | +0.32(+1.69%) |
Apr 29, 2014 | 18.88 | 19.16 | 18.88 | 19.02 | 8,295,975 | +0.20(+1.04%) |
Apr 28, 2014 | 19.28 | 19.36 | 18.65 | 18.82 | 13,096,063 | -0.35(-1.84%) |
Apr 25, 2014 | 19.68 | 19.71 | 19.18 | 19.18 | 10,093,764 | -0.60(-3.01%) |
Apr 24, 2014 | 19.73 | 19.91 | 19.29 | 19.77 | 15,353,192 | +0.30(+1.53%) |
Apr 23, 2014 | 19.90 | 19.91 | 19.15 | 19.47 | 23,277,376 | -0.81(-3.98%) |
Apr 22, 2014 | 20.03 | 20.47 | 19.87 | 20.28 | 12,290,287 | +0.37(+1.85%) |
Apr 21, 2014 | 19.66 | 20.06 | 19.60 | 19.91 | 6,670,654 | +0.20(+0.99%) |
Apr 17, 2014 | 19.60 | 19.72 | 19.72 | 19.72 | 12,302,002 | +0.09(+0.48%) |
Apr 16, 2014 | 19.58 | 19.98 | 19.47 | 19.62 | 10,118,655 | +0.13(+0.64%) |
Apr 15, 2014 | 19.44 | 19.54 | 18.94 | 19.50 | 9,170,688 | +0.16(+0.81%) |
Apr 14, 2014 | 19.17 | 19.48 | 18.97 | 19.34 | 10,126,103 | +0.31(+1.65%) |
Apr 11, 2014 | 19.43 | 19.62 | 19.02 | 19.03 | 11,396,881 | -0.44(-2.25%) |
Apr 10, 2014 | 19.96 | 19.96 | 19.46 | 19.47 | 9,761,294 | -0.36(-1.82%) |
Apr 09, 2014 | 19.87 | 19.96 | 19.54 | 19.83 | 10,894,480 | +0.05(+0.24%) |
Apr 08, 2014 | 19.84 | 19.99 | 19.60 | 19.78 | 10,500,047 | -0.06(-0.32%) |
Apr 07, 2014 | 20.17 | 20.20 | 19.73 | 19.84 | 10,803,416 | -0.45(-2.20%) |
Apr 04, 2014 | 21.03 | 21.06 | 20.23 | 20.29 | 9,527,371 | -0.71(-3.36%) |
Apr 03, 2014 | 20.62 | 21.06 | 20.59 | 20.99 | 8,045,304 | +0.35(+1.71%) |
Apr 02, 2014 | 20.70 | 20.82 | 20.57 | 20.64 | 4,863,255 | -0.06(-0.30%) |
Apr 01, 2014 | 20.26 | 20.79 | 20.26 | 20.70 | 7,604,111 | +0.52(+2.60%) |
Mar 31, 2014 | 20.10 | 20.37 | 20.09 | 20.18 | 5,144,299 | +0.11(+0.55%) |
Mar 28, 2014 | 19.87 | 20.31 | 19.84 | 20.07 | 5,412,452 | +0.23(+1.15%) |
Mar 27, 2014 | 20.09 | 20.32 | 19.83 | 19.84 | 5,979,142 | -0.29(-1.44%) |
Mar 26, 2014 | 20.57 | 20.66 | 20.11 | 20.13 | 7,278,043 | -0.39(-1.91%) |
Mar 25, 2014 | 20.31 | 20.68 | 20.24 | 20.52 | 7,038,705 | +0.29(+1.43%) |
Mar 24, 2014 | 20.31 | 20.51 | 20.05 | 20.23 | 7,167,565 | -0.10(-0.50%) |
Mar 21, 2014 | 20.93 | 20.99 | 20.30 | 20.34 | 10,018,564 | -0.40(-1.93%) |
Mar 20, 2014 | 20.49 | 20.99 | 20.48 | 20.74 | 6,192,037 | +0.02(+0.08%) |
Mar 19, 2014 | 20.59 | 20.86 | 20.52 | 20.72 | 9,704,967 | +0.42(+2.08%) |
Mar 18, 2014 | 19.89 | 20.34 | 19.86 | 20.30 | 6,852,780 | +0.43(+2.17%) |
Mar 17, 2014 | 19.74 | 19.95 | 19.71 | 19.87 | 12,407,320 | -0.20(-1.01%) |
Mar 14, 2014 | 19.69 | 20.20 | 19.67 | 20.07 | 9,649,182 | +0.40(+2.03%) |
Mar 13, 2014 | 20.02 | 20.11 | 19.65 | 19.67 | 9,429,075 | -0.29(-1.45%) |
Mar 12, 2014 | 19.88 | 20.09 | 19.75 | 19.96 | 14,920,376 | +0.07(+0.35%) |
Mar 11, 2014 | 20.56 | 20.69 | 19.84 | 19.89 | 14,909,148 | -0.70(-3.39%) |
Mar 10, 2014 | 20.59 | 20.74 | 20.33 | 20.59 | 9,582,783 | +0.02(+0.08%) |
Mar 07, 2014 | 20.72 | 20.85 | 20.48 | 20.57 | 9,455,414 | -0.14(-0.68%) |
Mar 06, 2014 | 20.75 | 20.93 | 20.66 | 20.71 | 7,318,396 | +0.05(+0.27%) |
Mar 05, 2014 | 20.64 | 20.85 | 20.58 | 20.66 | 8,036,160 | +0.09(+0.42%) |
Mar 04, 2014 | 20.81 | 20.91 | 20.46 | 20.57 | 16,865,844 | -0.18(-0.87%) |