Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.44 | 18.45 | 18.27 | 18.37 | 9,800,315 | -0.02(-0.12%) |
Jun 27, 2014 | 18.35 | 18.41 | 18.27 | 18.40 | 9,345,505 | +0.13(+0.72%) |
Jun 26, 2014 | 18.11 | 18.27 | 18.07 | 18.26 | 13,669,533 | +0.46(+2.56%) |
Jun 25, 2014 | 17.72 | 17.82 | 17.69 | 17.81 | 14,863,892 | +0.20(+1.13%) |
Jun 24, 2014 | 17.81 | 17.88 | 17.54 | 17.61 | 21,258,962 | -0.29(-1.60%) |
Jun 23, 2014 | 17.92 | 17.99 | 17.87 | 17.89 | 10,406,933 | -0.01(-0.03%) |
Jun 20, 2014 | 17.91 | 18.05 | 17.83 | 17.90 | 20,317,832 | -0.22(-1.21%) |
Jun 19, 2014 | 18.43 | 18.45 | 18.02 | 18.12 | 20,716,554 | -0.47(-2.52%) |
Jun 18, 2014 | 18.41 | 18.60 | 18.38 | 18.59 | 14,534,189 | +0.34(+1.87%) |
Jun 17, 2014 | 18.09 | 18.29 | 18.07 | 18.25 | 7,051,779 | +0.14(+0.79%) |
Jun 16, 2014 | 18.16 | 18.27 | 18.06 | 18.10 | 7,775,069 | +0.01(+0.06%) |
Jun 13, 2014 | 18.06 | 18.21 | 18.03 | 18.09 | 8,286,262 | -0.02(-0.12%) |
Jun 12, 2014 | 18.37 | 18.37 | 18.03 | 18.11 | 8,890,025 | -0.23(-1.23%) |
Jun 11, 2014 | 18.43 | 18.49 | 18.24 | 18.34 | 9,540,253 | -0.88(-4.58%) |
Jun 10, 2014 | 19.19 | 19.24 | 19.15 | 19.22 | 12,354,307 | -0.01(-0.06%) |
Jun 06, 2014 | 19.09 | 19.25 | 19.08 | 19.23 | 10,290,090 | +0.30(+1.57%) |
Jun 05, 2014 | 18.89 | 18.99 | 18.79 | 18.93 | 10,329,150 | +0.10(+0.55%) |
Jun 04, 2014 | 18.82 | 18.91 | 18.79 | 18.83 | 10,057,129 | -0.25(-1.33%) |
Jun 03, 2014 | 19.09 | 19.12 | 19.03 | 19.08 | 10,314,740 | -0.12(-0.60%) |
Jun 02, 2014 | 19.31 | 19.35 | 19.17 | 19.20 | 8,661,511 | -0.07(-0.34%) |
May 30, 2014 | 19.31 | 19.32 | 19.23 | 19.26 | 7,852,195 | -0.02(-0.09%) |
May 29, 2014 | 19.31 | 19.33 | 19.24 | 19.28 | 8,687,003 | +0.04(+0.23%) |
May 28, 2014 | 19.19 | 19.32 | 19.16 | 19.24 | 11,213,363 | +0.05(+0.26%) |
May 27, 2014 | 19.24 | 19.25 | 19.11 | 19.19 | 10,263,553 | +0.15(+0.78%) |
May 23, 2014 | 19.02 | 19.04 | 19.04 | 19.04 | 8,103,449 | +0.09(+0.50%) |
May 22, 2014 | 18.91 | 18.98 | 18.86 | 18.94 | 6,568,100 | -0.00(-0.00%) |
May 21, 2014 | 18.89 | 18.99 | 18.86 | 18.95 | 17,097,328 | +0.12(+0.64%) |
May 20, 2014 | 19.14 | 19.23 | 18.77 | 18.82 | 27,364,518 | -1.16(-5.78%) |
May 19, 2014 | 19.88 | 20.11 | 19.84 | 19.98 | 12,002,909 | -0.07(-0.36%) |
May 16, 2014 | 20.07 | 20.09 | 19.96 | 20.05 | 9,592,950 | +0.09(+0.44%) |
May 15, 2014 | 19.96 | 20.05 | 19.84 | 19.96 | 21,853,970 | -0.43(-2.13%) |
May 14, 2014 | 20.32 | 20.52 | 20.31 | 20.40 | 7,840,222 | +0.01(+0.03%) |
May 13, 2014 | 20.30 | 20.50 | 20.22 | 20.39 | 17,876,998 | -0.41(-1.98%) |
May 12, 2014 | 20.89 | 20.93 | 20.73 | 20.81 | 7,639,082 | -0.10(-0.50%) |
May 09, 2014 | 21.02 | 21.02 | 20.79 | 20.91 | 11,791,727 | -0.14(-0.68%) |
May 08, 2014 | 21.09 | 21.18 | 21.00 | 21.05 | 14,437,475 | +0.06(+0.29%) |
May 07, 2014 | 21.06 | 21.21 | 20.95 | 20.99 | 14,695,208 | +0.10(+0.50%) |
May 06, 2014 | 20.95 | 20.99 | 20.81 | 20.89 | 6,577,763 | +0.16(+0.77%) |
May 05, 2014 | 20.65 | 20.78 | 20.51 | 20.73 | 4,299,080 | +0.10(+0.48%) |
May 02, 2014 | 20.65 | 20.79 | 20.57 | 20.63 | 8,187,832 | +0.11(+0.54%) |
May 01, 2014 | 20.35 | 20.55 | 20.28 | 20.52 | 14,809,268 | -0.37(-1.77%) |
Apr 30, 2014 | 20.78 | 20.89 | 20.70 | 20.89 | 9,337,327 | +0.25(+1.20%) |
Apr 29, 2014 | 20.46 | 20.68 | 20.46 | 20.64 | 7,563,085 | +0.36(+1.76%) |
Apr 28, 2014 | 20.18 | 20.37 | 20.08 | 20.28 | 11,266,816 | +0.10(+0.52%) |
Apr 25, 2014 | 20.21 | 20.23 | 20.02 | 20.18 | 10,372,787 | +0.14(+0.69%) |
Apr 24, 2014 | 19.84 | 20.04 | 19.83 | 20.04 | 15,338,459 | +0.28(+1.39%) |
Apr 23, 2014 | 19.92 | 19.93 | 19.74 | 19.77 | 12,099,498 | -0.34(-1.70%) |
Apr 22, 2014 | 20.05 | 20.14 | 19.97 | 20.11 | 9,375,287 | +0.21(+1.05%) |
Apr 21, 2014 | 19.86 | 19.92 | 19.81 | 19.90 | 7,152,899 | +0.09(+0.47%) |
Apr 17, 2014 | 19.76 | 19.80 | 19.80 | 19.80 | 21,538,382 | +0.19(+0.95%) |
Apr 16, 2014 | 19.55 | 19.64 | 19.48 | 19.62 | 12,377,723 | +0.15(+0.79%) |
Apr 15, 2014 | 19.48 | 19.56 | 19.26 | 19.46 | 12,589,029 | -0.08(-0.42%) |
Apr 14, 2014 | 19.55 | 19.59 | 19.43 | 19.55 | 8,209,500 | +0.07(+0.34%) |
Apr 11, 2014 | 19.67 | 19.75 | 19.47 | 19.48 | 12,481,249 | -0.38(-1.91%) |
Apr 10, 2014 | 20.13 | 20.22 | 19.84 | 19.86 | 15,023,900 | -0.55(-2.70%) |
Apr 09, 2014 | 20.25 | 20.41 | 20.15 | 20.41 | 12,559,266 | +0.60(+3.03%) |
Apr 08, 2014 | 19.78 | 19.86 | 19.67 | 19.81 | 11,977,652 | -0.02(-0.11%) |
Apr 07, 2014 | 20.02 | 20.05 | 19.79 | 19.83 | 15,923,421 | +0.05(+0.25%) |
Apr 04, 2014 | 19.80 | 20.17 | 19.68 | 19.78 | 29,593,840 | -0.17(-0.86%) |
Apr 03, 2014 | 20.05 | 20.11 | 19.91 | 19.95 | 12,120,879 | -0.25(-1.25%) |
Apr 02, 2014 | 20.29 | 20.34 | 20.16 | 20.21 | 11,080,282 | -0.01(-0.03%) |