Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.70 | 17.87 | 17.56 | 17.76 | 1,403,901 | +0.12(+0.68%) |
May 29, 2014 | 17.90 | 17.93 | 17.30 | 17.64 | 2,582,064 | -0.26(-1.48%) |
May 28, 2014 | 18.09 | 18.22 | 17.87 | 17.91 | 2,245,885 | -0.22(-1.22%) |
May 27, 2014 | 18.13 | 18.22 | 17.92 | 18.13 | 1,595,734 | +0.05(+0.28%) |
May 23, 2014 | 17.95 | 18.08 | 18.08 | 18.08 | 1,018,010 | +0.18(+1.00%) |
May 22, 2014 | 17.98 | 18.10 | 17.60 | 17.90 | 1,199,262 | -0.12(-0.66%) |
May 21, 2014 | 17.94 | 18.25 | 17.75 | 18.02 | 1,040,591 | +0.11(+0.62%) |
May 20, 2014 | 18.32 | 18.39 | 17.54 | 17.91 | 1,548,616 | -0.33(-1.80%) |
May 19, 2014 | 18.22 | 18.51 | 18.02 | 18.24 | 694,987 | -0.15(-0.81%) |
May 16, 2014 | 17.62 | 18.42 | 17.45 | 18.39 | 1,836,445 | +0.85(+4.86%) |
May 15, 2014 | 17.79 | 18.05 | 17.18 | 17.53 | 1,681,680 | -0.42(-2.33%) |
May 14, 2014 | 18.13 | 18.31 | 17.80 | 17.95 | 938,924 | -0.26(-1.45%) |
May 13, 2014 | 18.44 | 18.50 | 18.10 | 18.21 | 903,265 | -0.19(-1.02%) |
May 12, 2014 | 17.87 | 18.52 | 17.75 | 18.40 | 1,660,815 | +0.60(+3.35%) |
May 09, 2014 | 17.80 | 18.59 | 17.60 | 17.81 | 2,408,604 | -0.45(-2.47%) |
May 08, 2014 | 18.86 | 19.04 | 17.81 | 18.26 | 2,478,953 | -0.73(-3.86%) |
May 07, 2014 | 18.91 | 19.13 | 18.65 | 18.99 | 978,139 | +0.13(+0.68%) |
May 06, 2014 | 18.80 | 19.09 | 18.73 | 18.86 | 633,740 | +0.01(+0.05%) |
May 05, 2014 | 18.82 | 19.22 | 18.81 | 18.85 | 810,283 | -0.14(-0.76%) |
May 02, 2014 | 18.85 | 19.09 | 18.75 | 19.00 | 1,112,616 | +0.26(+1.41%) |
May 01, 2014 | 18.22 | 18.77 | 18.06 | 18.73 | 1,210,117 | +0.56(+3.10%) |
Apr 30, 2014 | 17.90 | 18.27 | 17.69 | 18.17 | 1,139,446 | +0.26(+1.48%) |
Apr 29, 2014 | 17.93 | 18.33 | 17.73 | 17.91 | 1,416,713 | -0.05(-0.29%) |
Apr 28, 2014 | 18.44 | 18.65 | 17.51 | 17.96 | 1,913,514 | -0.38(-2.05%) |
Apr 25, 2014 | 18.53 | 18.57 | 18.25 | 18.33 | 823,943 | -0.23(-1.24%) |
Apr 24, 2014 | 18.68 | 18.76 | 18.22 | 18.56 | 1,078,625 | -0.08(-0.41%) |
Apr 23, 2014 | 19.18 | 19.20 | 18.62 | 18.64 | 841,242 | -0.61(-3.14%) |
Apr 22, 2014 | 19.28 | 19.45 | 19.08 | 19.25 | 625,850 | +0.08(+0.40%) |
Apr 21, 2014 | 19.20 | 19.56 | 18.87 | 19.17 | 609,778 | -0.07(-0.35%) |
Apr 17, 2014 | 19.48 | 19.24 | 19.24 | 19.24 | 639,292 | -0.28(-1.44%) |
Apr 16, 2014 | 19.69 | 19.84 | 19.14 | 19.52 | 882,936 | +0.02(+0.09%) |
Apr 15, 2014 | 19.76 | 19.83 | 19.11 | 19.50 | 742,177 | -0.18(-0.91%) |
Apr 14, 2014 | 20.29 | 20.46 | 19.52 | 19.68 | 1,049,180 | +0.55(+2.85%) |
Apr 11, 2014 | 19.22 | 19.43 | 19.00 | 19.14 | 712,985 | -0.32(-1.62%) |
Apr 10, 2014 | 20.07 | 20.22 | 19.20 | 19.45 | 1,062,495 | -0.63(-3.14%) |
Apr 09, 2014 | 19.42 | 20.12 | 19.42 | 20.08 | 968,268 | +0.64(+3.29%) |
Apr 08, 2014 | 19.28 | 19.84 | 18.99 | 19.44 | 1,728,210 | +0.22(+1.15%) |
Apr 07, 2014 | 19.95 | 20.03 | 18.82 | 19.22 | 1,936,977 | -0.78(-3.92%) |
Apr 04, 2014 | 20.66 | 20.75 | 19.89 | 20.00 | 863,476 | -0.48(-2.33%) |
Apr 03, 2014 | 20.70 | 20.74 | 20.45 | 20.48 | 659,081 | -0.28(-1.35%) |
Apr 02, 2014 | 21.12 | 21.27 | 20.71 | 20.76 | 817,675 | -0.34(-1.62%) |
Apr 01, 2014 | 20.55 | 21.14 | 20.52 | 21.10 | 1,110,557 | +0.56(+2.74%) |
Mar 31, 2014 | 20.26 | 20.64 | 20.01 | 20.54 | 1,004,839 | +0.35(+1.73%) |
Mar 28, 2014 | 20.13 | 20.67 | 20.05 | 20.19 | 863,874 | +0.18(+0.89%) |
Mar 27, 2014 | 19.91 | 20.13 | 19.75 | 20.01 | 883,436 | +0.08(+0.38%) |
Mar 26, 2014 | 20.51 | 20.71 | 19.88 | 19.94 | 930,633 | -0.48(-2.34%) |
Mar 25, 2014 | 20.81 | 21.04 | 20.36 | 20.41 | 1,032,903 | -0.29(-1.40%) |
Mar 24, 2014 | 21.37 | 21.50 | 20.30 | 20.70 | 1,526,015 | -0.67(-3.15%) |
Mar 21, 2014 | 21.33 | 21.49 | 21.13 | 21.38 | 2,123,565 | +0.20(+0.93%) |
Mar 20, 2014 | 21.27 | 21.46 | 21.00 | 21.18 | 1,006,421 | -0.22(-1.02%) |
Mar 19, 2014 | 21.67 | 21.73 | 21.36 | 21.40 | 872,971 | -0.20(-0.93%) |
Mar 18, 2014 | 21.50 | 21.79 | 21.32 | 21.60 | 836,358 | +0.08(+0.36%) |
Mar 17, 2014 | 21.37 | 21.73 | 21.19 | 21.52 | 1,096,338 | +0.24(+1.12%) |
Mar 14, 2014 | 21.00 | 21.43 | 20.87 | 21.28 | 792,464 | +0.24(+1.13%) |
Mar 13, 2014 | 21.27 | 21.33 | 20.87 | 21.04 | 958,487 | -0.24(-1.12%) |
Mar 12, 2014 | 20.97 | 21.39 | 20.50 | 21.28 | 1,042,245 | +0.15(+0.73%) |
Mar 11, 2014 | 21.28 | 21.46 | 21.05 | 21.13 | 1,475,580 | -0.14(-0.68%) |
Mar 10, 2014 | 21.48 | 21.52 | 21.19 | 21.27 | 1,684,675 | -0.26(-1.23%) |
Mar 07, 2014 | 21.08 | 21.65 | 21.04 | 21.54 | 2,017,858 | +0.30(+1.40%) |
Mar 06, 2014 | 20.93 | 21.27 | 20.75 | 21.24 | 2,733,319 | +0.30(+1.42%) |
Mar 05, 2014 | 20.64 | 20.99 | 20.55 | 20.94 | 14,609,627 | -0.10(-0.49%) |
Mar 04, 2014 | 21.30 | 21.97 | 20.98 | 21.04 | 1,783,161 | -0.81(-3.71%) |