Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.75 | 19.99 | 19.71 | 19.95 | 3,282,181 | +0.20(+1.03%) |
May 29, 2014 | 19.48 | 19.77 | 19.46 | 19.75 | 1,999,367 | +0.41(+2.10%) |
May 28, 2014 | 19.37 | 19.41 | 19.30 | 19.35 | 1,941,211 | -0.04(-0.19%) |
May 27, 2014 | 18.92 | 19.60 | 18.92 | 19.38 | 3,950,714 | +0.46(+2.44%) |
May 23, 2014 | 18.77 | 18.92 | 18.92 | 18.92 | 3,958,615 | +0.11(+0.58%) |
May 22, 2014 | 19.00 | 19.07 | 18.66 | 18.81 | 3,081,101 | -0.30(-1.59%) |
May 21, 2014 | 19.50 | 19.50 | 18.97 | 19.11 | 3,363,632 | -0.56(-2.86%) |
May 20, 2014 | 19.82 | 19.93 | 19.61 | 19.68 | 1,946,777 | -0.22(-1.10%) |
May 19, 2014 | 19.82 | 19.95 | 19.77 | 19.90 | 1,029,153 | +0.04(+0.23%) |
May 16, 2014 | 19.72 | 19.86 | 19.71 | 19.85 | 1,464,668 | +0.09(+0.47%) |
May 15, 2014 | 19.66 | 19.78 | 19.61 | 19.76 | 1,194,933 | -0.03(-0.14%) |
May 14, 2014 | 19.92 | 19.97 | 19.71 | 19.79 | 1,193,059 | -0.22(-1.09%) |
May 13, 2014 | 19.82 | 20.08 | 19.81 | 20.01 | 1,555,539 | +0.19(+0.94%) |
May 12, 2014 | 19.83 | 19.92 | 19.68 | 19.82 | 1,500,846 | +0.06(+0.33%) |
May 09, 2014 | 19.55 | 19.76 | 19.50 | 19.76 | 1,416,194 | +0.20(+1.02%) |
May 08, 2014 | 19.50 | 19.68 | 19.46 | 19.56 | 1,159,796 | +0.02(+0.12%) |
May 07, 2014 | 19.24 | 19.56 | 19.24 | 19.53 | 1,577,355 | +0.36(+1.86%) |
May 06, 2014 | 19.28 | 19.45 | 19.15 | 19.18 | 1,281,945 | -0.17(-0.88%) |
May 05, 2014 | 19.33 | 19.39 | 19.24 | 19.35 | 1,319,428 | -0.11(-0.54%) |
May 02, 2014 | 19.36 | 19.57 | 19.23 | 19.45 | 1,372,982 | +0.15(+0.76%) |
May 01, 2014 | 19.33 | 19.33 | 19.11 | 19.31 | 993,838 | -0.03(-0.17%) |
Apr 30, 2014 | 19.21 | 19.35 | 19.15 | 19.34 | 1,728,449 | +0.13(+0.65%) |
Apr 29, 2014 | 19.46 | 19.50 | 19.21 | 19.21 | 846,537 | -0.22(-1.15%) |
Apr 28, 2014 | 19.37 | 19.54 | 19.28 | 19.44 | 1,397,195 | +0.11(+0.59%) |
Apr 25, 2014 | 19.27 | 19.41 | 19.23 | 19.32 | 1,103,075 | +0.02(+0.11%) |
Apr 24, 2014 | 19.47 | 19.48 | 19.27 | 19.30 | 987,925 | -0.13(-0.69%) |
Apr 23, 2014 | 19.42 | 19.50 | 19.40 | 19.44 | 1,139,349 | +0.01(+0.06%) |
Apr 22, 2014 | 19.36 | 19.45 | 19.31 | 19.42 | 898,459 | +0.06(+0.29%) |
Apr 21, 2014 | 19.43 | 19.46 | 19.32 | 19.37 | 1,044,384 | -0.01(-0.04%) |
Apr 17, 2014 | 19.31 | 19.37 | 19.37 | 19.37 | 5,230,640 | +0.03(+0.17%) |
Apr 16, 2014 | 19.21 | 19.35 | 19.13 | 19.34 | 1,154,336 | +0.23(+1.19%) |
Apr 15, 2014 | 19.22 | 19.26 | 18.97 | 19.11 | 1,428,587 | -0.07(-0.38%) |
Apr 14, 2014 | 19.10 | 19.20 | 18.98 | 19.19 | 1,414,966 | +0.22(+1.17%) |
Apr 11, 2014 | 19.04 | 19.16 | 18.92 | 18.97 | 1,400,589 | -0.11(-0.59%) |
Apr 10, 2014 | 19.36 | 19.46 | 19.07 | 19.08 | 1,432,126 | -0.29(-1.48%) |
Apr 09, 2014 | 19.40 | 19.43 | 19.21 | 19.37 | 1,905,465 | -0.00(-0.02%) |
Apr 08, 2014 | 19.40 | 19.48 | 19.28 | 19.37 | 1,757,722 | -0.03(-0.17%) |
Apr 07, 2014 | 19.31 | 19.48 | 19.31 | 19.40 | 1,381,049 | +0.09(+0.46%) |
Apr 04, 2014 | 19.57 | 19.63 | 19.28 | 19.31 | 1,260,588 | -0.21(-1.05%) |
Apr 03, 2014 | 19.57 | 19.62 | 19.42 | 19.52 | 1,560,022 | -0.05(-0.25%) |
Apr 02, 2014 | 19.72 | 19.75 | 19.53 | 19.57 | 2,073,687 | -0.18(-0.90%) |
Apr 01, 2014 | 19.91 | 19.98 | 19.65 | 19.74 | 2,172,708 | -0.15(-0.75%) |
Mar 31, 2014 | 19.66 | 19.97 | 19.64 | 19.89 | 2,457,310 | +0.35(+1.80%) |
Mar 28, 2014 | 19.54 | 19.63 | 19.46 | 19.54 | 1,487,916 | +0.08(+0.42%) |
Mar 27, 2014 | 19.46 | 19.51 | 19.39 | 19.46 | 1,589,619 | -0.01(-0.06%) |
Mar 26, 2014 | 19.43 | 19.62 | 19.37 | 19.47 | 2,022,216 | +0.12(+0.63%) |
Mar 25, 2014 | 19.21 | 19.36 | 19.16 | 19.35 | 1,545,685 | +0.20(+1.03%) |
Mar 24, 2014 | 19.18 | 19.28 | 19.09 | 19.16 | 2,069,363 | +0.06(+0.30%) |
Mar 21, 2014 | 19.24 | 19.28 | 19.07 | 19.10 | 3,010,403 | -0.02(-0.13%) |
Mar 20, 2014 | 18.98 | 19.14 | 18.96 | 19.12 | 933,456 | +0.06(+0.34%) |
Mar 19, 2014 | 19.21 | 19.29 | 18.93 | 19.06 | 1,575,025 | -0.13(-0.69%) |
Mar 18, 2014 | 19.07 | 19.24 | 19.02 | 19.19 | 1,164,293 | +0.15(+0.76%) |
Mar 17, 2014 | 19.14 | 19.21 | 19.01 | 19.05 | 1,650,214 | +0.02(+0.08%) |
Mar 14, 2014 | 18.85 | 19.11 | 18.81 | 19.03 | 2,243,177 | +0.15(+0.79%) |
Mar 13, 2014 | 19.12 | 19.23 | 18.81 | 18.88 | 2,567,922 | -0.18(-0.95%) |
Mar 12, 2014 | 18.87 | 19.06 | 18.87 | 19.06 | 1,549,697 | +0.09(+0.49%) |
Mar 11, 2014 | 19.14 | 19.16 | 18.93 | 18.97 | 1,422,185 | -0.17(-0.89%) |
Mar 10, 2014 | 19.11 | 19.26 | 19.07 | 19.14 | 1,602,235 | +0.05(+0.25%) |
Mar 07, 2014 | 19.16 | 19.16 | 18.95 | 19.09 | 2,079,638 | -0.01(-0.06%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.08 | 19.10 | 2,217,260 | -0.22(-1.15%) |
Mar 05, 2014 | 19.20 | 19.35 | 19.07 | 19.32 | 1,764,288 | +0.08(+0.44%) |
Mar 04, 2014 | 19.20 | 19.31 | 19.19 | 19.24 | 2,468,967 | +0.24(+1.28%) |