Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.04 | 17.05 | 16.71 | 16.96 | 2,007,184 | -0.05(-0.30%) |
May 29, 2014 | 16.69 | 17.06 | 16.53 | 17.01 | 2,430,369 | +0.38(+2.29%) |
May 28, 2014 | 16.63 | 16.64 | 16.33 | 16.62 | 2,069,608 | +0.03(+0.15%) |
May 27, 2014 | 16.35 | 16.64 | 16.13 | 16.60 | 2,325,205 | +0.42(+2.62%) |
May 23, 2014 | 16.29 | 16.18 | 16.18 | 16.18 | 1,485,894 | -0.06(-0.39%) |
May 22, 2014 | 16.34 | 16.38 | 16.07 | 16.24 | 1,352,228 | -0.07(-0.44%) |
May 21, 2014 | 16.27 | 16.46 | 16.19 | 16.31 | 1,916,994 | +0.03(+0.21%) |
May 20, 2014 | 16.57 | 16.68 | 16.14 | 16.28 | 3,104,277 | -0.59(-3.47%) |
May 19, 2014 | 16.72 | 17.01 | 16.66 | 16.86 | 1,662,705 | +0.12(+0.71%) |
May 16, 2014 | 16.89 | 16.94 | 16.64 | 16.74 | 1,262,407 | -0.12(-0.70%) |
May 15, 2014 | 17.12 | 17.18 | 16.70 | 16.86 | 2,310,713 | -0.24(-1.39%) |
May 14, 2014 | 17.22 | 17.39 | 17.09 | 17.10 | 1,376,849 | -0.03(-0.15%) |
May 13, 2014 | 17.52 | 17.54 | 17.11 | 17.12 | 1,622,557 | -0.36(-2.08%) |
May 12, 2014 | 17.43 | 17.78 | 17.35 | 17.49 | 2,281,342 | +0.25(+1.48%) |
May 09, 2014 | 16.80 | 17.25 | 16.48 | 17.24 | 2,647,324 | +0.36(+2.11%) |
May 08, 2014 | 17.16 | 17.20 | 16.85 | 16.88 | 2,153,435 | -0.25(-1.44%) |
May 07, 2014 | 17.25 | 17.43 | 17.04 | 17.12 | 1,638,480 | -0.17(-0.98%) |
May 06, 2014 | 17.50 | 17.56 | 17.20 | 17.29 | 2,061,710 | -0.17(-0.97%) |
May 05, 2014 | 17.74 | 17.77 | 17.42 | 17.46 | 2,159,652 | -0.39(-2.18%) |
May 02, 2014 | 17.86 | 18.02 | 17.79 | 17.85 | 1,488,629 | -0.04(-0.24%) |
May 01, 2014 | 18.04 | 18.19 | 17.72 | 17.90 | 3,397,886 | -0.15(-0.85%) |
Apr 30, 2014 | 17.68 | 18.17 | 17.31 | 18.05 | 4,559,625 | +0.02(+0.09%) |
Apr 29, 2014 | 18.04 | 18.44 | 17.72 | 18.03 | 6,710,708 | -0.53(-2.83%) |
Apr 28, 2014 | 18.99 | 19.04 | 18.29 | 18.56 | 3,286,707 | -0.38(-2.01%) |
Apr 25, 2014 | 19.34 | 19.41 | 18.90 | 18.94 | 1,651,295 | -0.44(-2.28%) |
Apr 24, 2014 | 19.53 | 19.72 | 19.29 | 19.38 | 1,389,582 | -0.12(-0.61%) |
Apr 23, 2014 | 19.81 | 19.81 | 19.46 | 19.50 | 2,275,804 | -0.31(-1.58%) |
Apr 22, 2014 | 19.93 | 20.01 | 19.69 | 19.81 | 2,116,109 | +0.01(+0.04%) |
Apr 21, 2014 | 19.33 | 19.89 | 19.30 | 19.80 | 1,763,652 | +0.47(+2.46%) |
Apr 17, 2014 | 19.29 | 19.33 | 19.33 | 19.33 | 1,542,042 | +0.09(+0.49%) |
Apr 16, 2014 | 19.25 | 19.28 | 18.96 | 19.24 | 2,588,290 | +0.00(+0.00%) |
Apr 15, 2014 | 19.40 | 19.55 | 18.92 | 19.24 | 2,904,074 | -0.39(-1.99%) |
Apr 14, 2014 | 19.63 | 19.79 | 19.51 | 19.63 | 1,377,835 | +0.16(+0.83%) |
Apr 11, 2014 | 19.46 | 19.83 | 19.41 | 19.46 | 2,116,746 | -0.16(-0.82%) |
Apr 10, 2014 | 19.82 | 19.86 | 19.57 | 19.63 | 2,195,682 | -0.36(-1.82%) |
Apr 09, 2014 | 20.00 | 20.13 | 19.79 | 19.99 | 1,555,699 | +0.00(+0.00%) |
Apr 08, 2014 | 19.71 | 20.08 | 19.45 | 19.99 | 2,735,450 | +0.40(+2.03%) |
Apr 07, 2014 | 20.65 | 20.72 | 19.55 | 19.59 | 3,580,998 | -1.19(-5.71%) |
Apr 04, 2014 | 20.67 | 21.18 | 20.58 | 20.78 | 2,813,522 | +0.22(+1.07%) |
Apr 03, 2014 | 20.45 | 20.60 | 20.26 | 20.56 | 1,704,182 | +0.14(+0.66%) |
Apr 02, 2014 | 20.30 | 20.46 | 20.09 | 20.42 | 2,618,922 | +0.05(+0.25%) |
Apr 01, 2014 | 19.41 | 20.44 | 19.35 | 20.37 | 4,849,914 | +0.96(+4.93%) |
Mar 31, 2014 | 19.62 | 19.67 | 19.37 | 19.41 | 2,303,465 | -0.09(-0.48%) |
Mar 28, 2014 | 19.52 | 19.70 | 19.40 | 19.51 | 1,449,277 | +0.11(+0.57%) |
Mar 27, 2014 | 19.24 | 19.40 | 19.07 | 19.40 | 2,035,713 | +0.23(+1.19%) |
Mar 26, 2014 | 19.54 | 19.62 | 18.88 | 19.17 | 3,566,149 | -0.34(-1.72%) |
Mar 25, 2014 | 20.09 | 20.27 | 19.46 | 19.50 | 3,855,442 | -0.57(-2.85%) |
Mar 24, 2014 | 20.24 | 20.40 | 19.72 | 20.08 | 2,318,098 | -0.03(-0.17%) |
Mar 21, 2014 | 20.24 | 20.51 | 20.05 | 20.11 | 3,818,586 | -0.02(-0.08%) |
Mar 20, 2014 | 20.01 | 20.33 | 19.88 | 20.13 | 1,545,278 | +0.03(+0.13%) |
Mar 19, 2014 | 20.45 | 20.50 | 20.08 | 20.10 | 3,079,583 | -0.45(-2.17%) |
Mar 18, 2014 | 20.47 | 20.65 | 20.31 | 20.55 | 1,663,165 | +0.20(+0.99%) |
Mar 17, 2014 | 20.13 | 20.56 | 20.06 | 20.35 | 2,351,648 | +0.31(+1.55%) |
Mar 14, 2014 | 20.81 | 20.95 | 19.98 | 20.03 | 4,926,385 | -0.97(-4.60%) |
Mar 13, 2014 | 20.54 | 21.72 | 20.54 | 21.00 | 6,125,792 | +0.63(+3.10%) |
Mar 12, 2014 | 19.93 | 20.37 | 19.85 | 20.37 | 2,375,672 | +0.18(+0.92%) |
Mar 11, 2014 | 20.56 | 20.65 | 20.14 | 20.19 | 3,642,896 | -0.48(-2.32%) |
Mar 10, 2014 | 20.26 | 20.73 | 20.18 | 20.67 | 2,103,285 | +0.30(+1.49%) |
Mar 07, 2014 | 20.51 | 20.51 | 20.30 | 20.36 | 2,137,482 | -0.11(-0.53%) |
Mar 06, 2014 | 20.57 | 20.91 | 20.45 | 20.47 | 3,199,013 | +0.01(+0.04%) |
Mar 05, 2014 | 20.96 | 20.98 | 20.30 | 20.46 | 4,728,543 | -0.45(-2.17%) |
Mar 04, 2014 | 20.82 | 20.98 | 20.72 | 20.92 | 3,915,772 | +0.25(+1.22%) |