Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.83 | 19.96 | 19.57 | 19.57 | 466,112 | -0.24(-1.21%) |
May 29, 2014 | 19.74 | 19.95 | 19.45 | 19.81 | 422,651 | +0.13(+0.66%) |
May 28, 2014 | 19.59 | 19.88 | 19.41 | 19.68 | 456,938 | +0.20(+1.03%) |
May 27, 2014 | 19.60 | 19.85 | 19.46 | 19.48 | 370,402 | +0.00(+0.00%) |
May 23, 2014 | 19.13 | 19.48 | 19.48 | 19.48 | 499,100 | +0.56(+2.95%) |
May 22, 2014 | 18.19 | 18.96 | 18.08 | 18.92 | 505,536 | +0.74(+4.08%) |
May 21, 2014 | 18.39 | 18.51 | 18.09 | 18.18 | 848,929 | -0.07(-0.38%) |
May 20, 2014 | 18.78 | 18.95 | 18.09 | 18.25 | 1,119,907 | -0.57(-3.03%) |
May 19, 2014 | 18.62 | 18.84 | 18.36 | 18.82 | 879,692 | +0.17(+0.91%) |
May 16, 2014 | 18.93 | 18.97 | 18.51 | 18.65 | 722,754 | -0.09(-0.48%) |
May 15, 2014 | 19.29 | 19.37 | 18.54 | 18.74 | 1,470,516 | -0.60(-3.10%) |
May 14, 2014 | 19.58 | 19.71 | 19.15 | 19.34 | 873,513 | -0.17(-0.87%) |
May 13, 2014 | 19.70 | 20.17 | 19.37 | 19.51 | 1,003,206 | -0.19(-0.96%) |
May 12, 2014 | 19.63 | 20.04 | 19.53 | 19.70 | 491,199 | +0.10(+0.51%) |
May 09, 2014 | 19.52 | 19.67 | 19.22 | 19.60 | 448,619 | +0.02(+0.10%) |
May 08, 2014 | 19.93 | 20.49 | 19.43 | 19.58 | 497,061 | -0.34(-1.71%) |
May 07, 2014 | 20.15 | 20.15 | 19.45 | 19.92 | 556,588 | -0.13(-0.65%) |
May 06, 2014 | 20.00 | 20.15 | 19.50 | 20.05 | 787,843 | +0.04(+0.20%) |
May 05, 2014 | 19.85 | 20.33 | 19.59 | 20.01 | 578,243 | +0.07(+0.35%) |
May 02, 2014 | 19.98 | 20.48 | 19.71 | 19.94 | 780,077 | +0.14(+0.71%) |
May 01, 2014 | 18.90 | 19.94 | 18.41 | 19.80 | 1,197,441 | +0.84(+4.43%) |
Apr 30, 2014 | 19.08 | 19.20 | 18.73 | 18.96 | 642,240 | +0.22(+1.17%) |
Apr 29, 2014 | 18.74 | 18.90 | 18.52 | 18.74 | 303,034 | +0.02(+0.11%) |
Apr 28, 2014 | 18.88 | 19.31 | 18.35 | 18.72 | 494,408 | -0.09(-0.48%) |
Apr 25, 2014 | 18.98 | 19.02 | 18.45 | 18.81 | 621,679 | -0.28(-1.47%) |
Apr 24, 2014 | 18.98 | 19.44 | 18.60 | 19.09 | 655,424 | +0.36(+1.92%) |
Apr 23, 2014 | 18.81 | 18.91 | 18.30 | 18.73 | 635,144 | -0.17(-0.90%) |
Apr 22, 2014 | 18.74 | 19.33 | 18.73 | 18.90 | 483,463 | +0.17(+0.91%) |
Apr 21, 2014 | 18.57 | 18.86 | 18.26 | 18.73 | 459,156 | +0.21(+1.13%) |
Apr 17, 2014 | 18.97 | 18.52 | 18.52 | 18.52 | 814,400 | -0.47(-2.47%) |
Apr 16, 2014 | 18.63 | 19.09 | 18.31 | 18.99 | 662,088 | +0.42(+2.26%) |
Apr 15, 2014 | 18.66 | 18.89 | 18.01 | 18.57 | 759,999 | +0.02(+0.11%) |
Apr 14, 2014 | 19.12 | 19.22 | 18.42 | 18.55 | 503,206 | -0.42(-2.21%) |
Apr 11, 2014 | 19.50 | 19.71 | 18.65 | 18.97 | 773,167 | -0.68(-3.46%) |
Apr 10, 2014 | 20.17 | 20.52 | 19.56 | 19.65 | 627,314 | -0.47(-2.34%) |
Apr 09, 2014 | 19.84 | 20.38 | 19.20 | 20.12 | 876,065 | +0.32(+1.62%) |
Apr 08, 2014 | 19.69 | 19.95 | 19.18 | 19.80 | 1,332,379 | +0.18(+0.92%) |
Apr 07, 2014 | 21.07 | 21.09 | 19.55 | 19.62 | 1,417,571 | -1.48(-7.01%) |
Apr 04, 2014 | 20.97 | 21.63 | 20.69 | 21.10 | 1,067,313 | +0.32(+1.54%) |
Apr 03, 2014 | 20.68 | 21.10 | 20.24 | 20.78 | 703,397 | -0.02(-0.10%) |
Apr 02, 2014 | 20.54 | 20.86 | 20.22 | 20.80 | 649,909 | +0.35(+1.71%) |
Apr 01, 2014 | 20.12 | 21.08 | 20.04 | 20.45 | 1,209,594 | +0.37(+1.84%) |
Mar 31, 2014 | 19.76 | 20.46 | 19.44 | 20.08 | 559,206 | +0.41(+2.08%) |
Mar 28, 2014 | 19.65 | 20.01 | 19.57 | 19.67 | 579,343 | +0.03(+0.15%) |
Mar 27, 2014 | 19.79 | 20.13 | 19.24 | 19.64 | 596,259 | -0.14(-0.71%) |
Mar 26, 2014 | 20.18 | 20.24 | 19.68 | 19.78 | 596,811 | -0.28(-1.40%) |
Mar 25, 2014 | 20.44 | 20.64 | 19.72 | 20.06 | 1,289,950 | -0.26(-1.28%) |
Mar 24, 2014 | 20.76 | 20.81 | 19.87 | 20.32 | 451,346 | -0.33(-1.60%) |
Mar 21, 2014 | 20.65 | 20.72 | 20.43 | 20.65 | 812,239 | +0.15(+0.73%) |
Mar 20, 2014 | 20.57 | 20.96 | 20.31 | 20.50 | 849,968 | -0.06(-0.29%) |
Mar 19, 2014 | 21.01 | 21.58 | 20.25 | 20.56 | 810,178 | -0.01(-0.05%) |
Mar 18, 2014 | 20.03 | 20.91 | 20.03 | 20.57 | 860,976 | +0.52(+2.59%) |
Mar 17, 2014 | 20.43 | 20.92 | 20.00 | 20.05 | 944,772 | -0.28(-1.38%) |
Mar 14, 2014 | 20.35 | 20.75 | 20.03 | 20.33 | 391,996 | -0.12(-0.59%) |
Mar 13, 2014 | 21.04 | 21.04 | 19.96 | 20.45 | 1,020,855 | -0.53(-2.53%) |
Mar 12, 2014 | 21.03 | 21.05 | 20.28 | 20.98 | 1,053,397 | -0.27(-1.27%) |
Mar 11, 2014 | 21.33 | 21.82 | 20.90 | 21.25 | 655,026 | -0.11(-0.51%) |
Mar 10, 2014 | 22.21 | 22.21 | 21.02 | 21.36 | 1,261,638 | -0.99(-4.43%) |
Mar 07, 2014 | 23.03 | 23.03 | 22.12 | 22.35 | 508,816 | -0.64(-2.78%) |
Mar 06, 2014 | 23.24 | 23.27 | 22.57 | 22.99 | 920,444 | -0.22(-0.95%) |
Mar 05, 2014 | 23.31 | 23.50 | 22.93 | 23.21 | 435,420 | -0.19(-0.81%) |
Mar 04, 2014 | 23.44 | 23.98 | 23.30 | 23.40 | 869,101 | +0.30(+1.30%) |