Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.19 | 19.32 | 18.87 | 19.06 | 2,830,000 | -0.28(-1.46%) |
May 29, 2014 | 19.38 | 19.43 | 19.20 | 19.34 | 1,380,800 | +0.06(+0.31%) |
May 28, 2014 | 19.73 | 19.75 | 19.28 | 19.28 | 2,499,412 | -0.58(-2.92%) |
May 27, 2014 | 20.00 | 20.06 | 19.66 | 19.86 | 2,317,220 | -0.05(-0.26%) |
May 23, 2014 | 19.57 | 19.91 | 19.91 | 19.91 | 1,975,306 | +0.26(+1.35%) |
May 22, 2014 | 19.45 | 19.67 | 19.37 | 19.65 | 1,416,784 | +0.32(+1.68%) |
May 21, 2014 | 19.31 | 19.40 | 19.12 | 19.32 | 1,303,334 | +0.10(+0.53%) |
May 20, 2014 | 19.57 | 19.58 | 19.09 | 19.22 | 2,473,197 | -0.56(-2.81%) |
May 19, 2014 | 19.35 | 19.81 | 19.33 | 19.78 | 1,574,957 | +0.40(+2.07%) |
May 16, 2014 | 19.43 | 19.45 | 19.16 | 19.37 | 3,660,338 | -0.18(-0.92%) |
May 15, 2014 | 19.95 | 19.96 | 19.46 | 19.55 | 2,935,463 | -0.28(-1.42%) |
May 14, 2014 | 20.05 | 20.30 | 19.78 | 19.84 | 3,091,314 | -0.16(-0.81%) |
May 13, 2014 | 19.92 | 20.12 | 19.68 | 20.00 | 1,798,668 | +0.10(+0.52%) |
May 12, 2014 | 19.47 | 19.95 | 19.46 | 19.90 | 3,394,598 | +0.77(+4.02%) |
May 09, 2014 | 19.23 | 19.31 | 19.03 | 19.13 | 1,933,728 | -0.14(-0.71%) |
May 08, 2014 | 19.07 | 19.43 | 19.02 | 19.26 | 2,348,645 | +0.21(+1.08%) |
May 07, 2014 | 19.36 | 19.37 | 19.00 | 19.06 | 3,056,683 | -0.24(-1.24%) |
May 06, 2014 | 19.34 | 19.44 | 19.22 | 19.30 | 4,119,921 | +0.02(+0.09%) |
May 05, 2014 | 19.66 | 19.67 | 19.18 | 19.28 | 5,955,447 | -0.47(-2.38%) |
May 02, 2014 | 19.87 | 20.00 | 19.61 | 19.75 | 2,119,573 | -0.15(-0.77%) |
May 01, 2014 | 19.36 | 20.18 | 19.29 | 19.90 | 4,436,561 | +0.45(+2.33%) |
Apr 30, 2014 | 19.14 | 19.53 | 19.11 | 19.45 | 1,602,581 | +0.23(+1.20%) |
Apr 29, 2014 | 18.90 | 19.24 | 18.77 | 19.22 | 1,931,955 | +0.41(+2.18%) |
Apr 28, 2014 | 19.18 | 19.18 | 18.73 | 18.81 | 1,825,114 | -0.39(-2.05%) |
Apr 25, 2014 | 19.14 | 19.38 | 18.97 | 19.20 | 1,852,347 | +0.01(+0.04%) |
Apr 24, 2014 | 19.31 | 19.43 | 19.13 | 19.19 | 1,990,592 | +0.04(+0.22%) |
Apr 23, 2014 | 18.86 | 19.21 | 18.79 | 19.15 | 3,489,681 | +0.11(+0.58%) |
Apr 22, 2014 | 18.33 | 19.06 | 18.33 | 19.04 | 3,064,961 | +0.43(+2.30%) |
Apr 21, 2014 | 18.89 | 18.90 | 18.49 | 18.61 | 2,314,112 | -0.24(-1.27%) |
Apr 17, 2014 | 18.94 | 18.85 | 18.85 | 18.85 | 3,053,097 | -0.08(-0.41%) |
Apr 16, 2014 | 19.24 | 19.30 | 18.84 | 18.93 | 2,552,122 | -0.06(-0.31%) |
Apr 15, 2014 | 19.13 | 19.41 | 18.63 | 18.99 | 3,383,975 | -0.46(-2.37%) |
Apr 14, 2014 | 19.30 | 19.71 | 19.19 | 19.45 | 2,153,767 | +0.27(+1.43%) |
Apr 11, 2014 | 19.21 | 19.52 | 19.07 | 19.18 | 2,301,965 | -0.17(-0.88%) |
Apr 10, 2014 | 19.72 | 19.79 | 19.29 | 19.35 | 2,565,245 | -0.53(-2.66%) |
Apr 09, 2014 | 20.07 | 20.16 | 19.61 | 19.88 | 6,519,343 | -0.17(-0.85%) |
Apr 08, 2014 | 19.38 | 20.41 | 19.38 | 20.05 | 6,835,378 | +0.85(+4.40%) |
Apr 07, 2014 | 19.02 | 19.40 | 18.98 | 19.20 | 2,961,268 | +0.20(+1.08%) |
Apr 04, 2014 | 19.01 | 19.35 | 18.93 | 19.00 | 3,404,112 | +0.20(+1.05%) |
Apr 03, 2014 | 18.76 | 18.90 | 18.55 | 18.80 | 3,545,278 | -0.04(-0.23%) |
Apr 02, 2014 | 18.65 | 18.92 | 18.61 | 18.84 | 1,585,471 | +0.22(+1.19%) |
Apr 01, 2014 | 18.63 | 18.73 | 18.43 | 18.62 | 2,566,721 | +0.10(+0.55%) |
Mar 31, 2014 | 18.61 | 18.64 | 18.37 | 18.52 | 1,924,781 | +0.07(+0.37%) |
Mar 28, 2014 | 18.32 | 18.53 | 18.31 | 18.45 | 3,924,260 | +0.37(+2.03%) |
Mar 27, 2014 | 18.02 | 18.37 | 18.00 | 18.08 | 1,706,339 | +0.13(+0.71%) |
Mar 26, 2014 | 18.63 | 18.63 | 17.92 | 17.96 | 2,011,199 | -0.56(-3.00%) |
Mar 25, 2014 | 18.26 | 18.61 | 18.23 | 18.51 | 2,775,984 | +0.65(+3.63%) |
Mar 24, 2014 | 18.08 | 18.17 | 17.75 | 17.86 | 2,879,851 | -0.18(-0.99%) |
Mar 21, 2014 | 17.71 | 18.07 | 17.60 | 18.04 | 3,053,798 | +0.58(+3.33%) |
Mar 20, 2014 | 17.26 | 17.73 | 17.08 | 17.46 | 2,669,440 | -0.07(-0.39%) |
Mar 19, 2014 | 17.76 | 17.91 | 17.41 | 17.53 | 2,340,281 | -0.51(-2.84%) |
Mar 18, 2014 | 17.96 | 18.32 | 17.85 | 18.04 | 1,628,547 | +0.09(+0.52%) |
Mar 17, 2014 | 17.77 | 18.02 | 17.73 | 17.95 | 1,662,743 | +0.33(+1.89%) |
Mar 14, 2014 | 17.56 | 17.80 | 17.47 | 17.61 | 1,255,762 | +0.08(+0.44%) |
Mar 13, 2014 | 18.00 | 18.01 | 17.54 | 17.54 | 1,335,926 | -0.35(-1.96%) |
Mar 12, 2014 | 17.57 | 17.95 | 17.50 | 17.89 | 2,401,576 | +0.20(+1.16%) |
Mar 11, 2014 | 18.38 | 18.40 | 17.64 | 17.68 | 3,143,875 | -0.64(-3.50%) |
Mar 10, 2014 | 18.63 | 18.67 | 18.15 | 18.32 | 2,899,483 | -0.47(-2.50%) |
Mar 07, 2014 | 19.48 | 19.48 | 18.79 | 18.79 | 2,405,249 | -0.85(-4.31%) |
Mar 06, 2014 | 19.21 | 19.86 | 19.15 | 19.64 | 2,883,577 | +0.61(+3.23%) |
Mar 05, 2014 | 19.03 | 19.04 | 18.86 | 19.02 | 1,662,179 | +0.02(+0.09%) |
Mar 04, 2014 | 18.94 | 19.08 | 18.76 | 19.01 | 2,133,570 | +0.26(+1.41%) |