Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.07 | 20.65 | 19.93 | 20.15 | 785,983 | +0.38(+1.91%) |
May 29, 2014 | 19.48 | 19.90 | 19.36 | 19.77 | 389,266 | +0.36(+1.84%) |
May 28, 2014 | 19.45 | 19.61 | 19.27 | 19.41 | 640,668 | -0.04(-0.22%) |
May 27, 2014 | 19.63 | 19.64 | 19.40 | 19.45 | 372,136 | -0.09(-0.48%) |
May 23, 2014 | 19.32 | 19.55 | 19.55 | 19.55 | 463,818 | +0.08(+0.43%) |
May 22, 2014 | 19.08 | 19.51 | 19.08 | 19.47 | 262,440 | +0.39(+2.04%) |
May 21, 2014 | 19.07 | 19.23 | 19.05 | 19.08 | 478,607 | +0.03(+0.15%) |
May 20, 2014 | 19.36 | 19.45 | 19.04 | 19.05 | 611,208 | -0.33(-1.73%) |
May 19, 2014 | 19.51 | 19.64 | 19.33 | 19.38 | 1,037,028 | -0.12(-0.63%) |
May 16, 2014 | 19.51 | 19.64 | 19.40 | 19.51 | 527,417 | +0.05(+0.26%) |
May 15, 2014 | 19.71 | 19.80 | 19.28 | 19.45 | 595,658 | -0.28(-1.40%) |
May 14, 2014 | 19.85 | 19.96 | 19.69 | 19.73 | 463,541 | -0.15(-0.73%) |
May 13, 2014 | 19.96 | 19.98 | 19.79 | 19.88 | 954,734 | -0.05(-0.26%) |
May 12, 2014 | 19.65 | 19.94 | 19.63 | 19.93 | 693,494 | +0.28(+1.44%) |
May 09, 2014 | 19.69 | 19.85 | 19.62 | 19.64 | 880,733 | -0.07(-0.37%) |
May 08, 2014 | 20.01 | 20.32 | 19.72 | 19.72 | 659,768 | -0.34(-1.70%) |
May 07, 2014 | 19.94 | 20.08 | 19.75 | 20.06 | 675,439 | +0.12(+0.62%) |
May 06, 2014 | 19.78 | 19.99 | 19.70 | 19.93 | 564,935 | +0.14(+0.70%) |
May 05, 2014 | 19.53 | 19.88 | 19.46 | 19.80 | 888,058 | +0.15(+0.78%) |
May 02, 2014 | 20.17 | 20.54 | 19.64 | 19.64 | 981,020 | -0.35(-1.75%) |
May 01, 2014 | 19.85 | 20.07 | 19.53 | 19.99 | 1,778,432 | +0.23(+1.14%) |
Apr 30, 2014 | 19.20 | 19.80 | 19.18 | 19.77 | 661,613 | +0.55(+2.88%) |
Apr 29, 2014 | 19.26 | 19.62 | 19.20 | 19.21 | 520,894 | +0.04(+0.23%) |
Apr 28, 2014 | 19.19 | 19.39 | 19.05 | 19.17 | 789,383 | +0.04(+0.23%) |
Apr 25, 2014 | 19.20 | 19.43 | 19.05 | 19.13 | 598,373 | -0.12(-0.60%) |
Apr 24, 2014 | 19.48 | 19.48 | 19.01 | 19.24 | 802,260 | -0.17(-0.86%) |
Apr 23, 2014 | 19.53 | 19.69 | 19.24 | 19.41 | 957,063 | -0.19(-0.96%) |
Apr 22, 2014 | 19.13 | 19.61 | 19.08 | 19.60 | 769,786 | +0.43(+2.24%) |
Apr 21, 2014 | 19.48 | 19.48 | 19.06 | 19.17 | 617,794 | -0.29(-1.49%) |
Apr 17, 2014 | 19.13 | 19.46 | 19.46 | 19.46 | 1,764,214 | +0.28(+1.44%) |
Apr 16, 2014 | 19.30 | 19.30 | 18.92 | 19.19 | 595,277 | +0.01(+0.08%) |
Apr 15, 2014 | 19.10 | 19.22 | 18.92 | 19.17 | 838,800 | +0.06(+0.30%) |
Apr 14, 2014 | 19.22 | 19.61 | 19.05 | 19.11 | 807,508 | +0.11(+0.57%) |
Apr 11, 2014 | 18.91 | 19.16 | 18.87 | 19.00 | 1,054,315 | -0.08(-0.42%) |
Apr 10, 2014 | 19.23 | 19.40 | 18.95 | 19.08 | 942,197 | -0.17(-0.91%) |
Apr 09, 2014 | 19.25 | 19.35 | 19.06 | 19.26 | 786,980 | +0.10(+0.53%) |
Apr 08, 2014 | 19.15 | 19.37 | 19.08 | 19.16 | 939,977 | +0.06(+0.30%) |
Apr 07, 2014 | 19.02 | 19.15 | 18.88 | 19.10 | 709,101 | +0.01(+0.08%) |
Apr 04, 2014 | 19.33 | 19.43 | 19.01 | 19.08 | 642,394 | -0.18(-0.94%) |
Apr 03, 2014 | 19.43 | 19.45 | 19.27 | 19.27 | 644,136 | -0.16(-0.82%) |
Apr 02, 2014 | 19.45 | 19.57 | 19.35 | 19.43 | 669,940 | -0.07(-0.34%) |
Apr 01, 2014 | 19.09 | 19.58 | 18.88 | 19.49 | 1,256,227 | +0.44(+2.29%) |
Mar 31, 2014 | 18.71 | 19.06 | 18.55 | 19.05 | 899,914 | +0.49(+2.62%) |
Mar 28, 2014 | 18.39 | 18.69 | 18.36 | 18.57 | 707,564 | +0.20(+1.11%) |
Mar 27, 2014 | 18.28 | 18.65 | 18.28 | 18.36 | 828,557 | +0.09(+0.52%) |
Mar 26, 2014 | 18.22 | 18.37 | 18.14 | 18.27 | 1,103,838 | +0.16(+0.88%) |
Mar 25, 2014 | 18.55 | 18.77 | 17.96 | 18.11 | 747,627 | -0.44(-2.35%) |
Mar 24, 2014 | 18.50 | 18.58 | 18.24 | 18.55 | 941,722 | +0.16(+0.87%) |
Mar 21, 2014 | 18.38 | 18.55 | 18.19 | 18.39 | 1,659,644 | +0.12(+0.68%) |
Mar 20, 2014 | 17.74 | 18.34 | 17.71 | 18.26 | 783,750 | +0.52(+2.95%) |
Mar 19, 2014 | 17.82 | 17.99 | 17.69 | 17.74 | 800,646 | -0.07(-0.37%) |
Mar 18, 2014 | 17.42 | 18.05 | 17.38 | 17.80 | 1,698,678 | +0.42(+2.43%) |
Mar 17, 2014 | 16.95 | 17.41 | 16.89 | 17.38 | 1,011,256 | +0.47(+2.79%) |
Mar 14, 2014 | 16.92 | 17.08 | 16.78 | 16.91 | 734,633 | -0.01(-0.09%) |
Mar 13, 2014 | 17.03 | 17.09 | 16.85 | 16.92 | 1,096,330 | -0.07(-0.43%) |
Mar 12, 2014 | 16.97 | 17.09 | 16.82 | 17.00 | 942,461 | -0.08(-0.49%) |
Mar 11, 2014 | 17.14 | 17.18 | 16.95 | 17.08 | 1,544,837 | -0.05(-0.30%) |
Mar 10, 2014 | 17.10 | 17.20 | 16.92 | 17.13 | 1,110,887 | +0.04(+0.21%) |
Mar 07, 2014 | 17.32 | 17.41 | 16.94 | 17.10 | 1,463,199 | -0.22(-1.25%) |
Mar 06, 2014 | 17.31 | 17.46 | 17.19 | 17.31 | 1,696,580 | +0.00(+0.00%) |
Mar 05, 2014 | 17.75 | 17.93 | 17.29 | 17.31 | 1,152,007 | -0.45(-2.52%) |
Mar 04, 2014 | 17.76 | 18.10 | 17.46 | 17.76 | 1,906,524 | +0.12(+0.66%) |