Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.23 | 19.24 | 19.14 | 19.20 | 165,698 | -0.04(-0.20%) |
May 29, 2014 | 19.18 | 19.28 | 19.09 | 19.24 | 111,718 | +0.08(+0.42%) |
May 28, 2014 | 19.26 | 19.26 | 19.13 | 19.15 | 136,325 | -0.08(-0.40%) |
May 27, 2014 | 19.20 | 19.32 | 19.09 | 19.23 | 275,378 | +0.11(+0.55%) |
May 23, 2014 | 19.00 | 19.13 | 19.13 | 19.13 | 176,437 | +0.08(+0.40%) |
May 22, 2014 | 19.00 | 19.06 | 19.00 | 19.05 | 138,176 | -0.02(-0.10%) |
May 21, 2014 | 19.03 | 19.17 | 18.94 | 19.07 | 309,866 | +0.07(+0.38%) |
May 20, 2014 | 19.22 | 19.24 | 18.96 | 19.00 | 309,084 | -0.25(-1.32%) |
May 19, 2014 | 19.15 | 19.25 | 19.09 | 19.25 | 292,313 | +0.12(+0.62%) |
May 16, 2014 | 19.24 | 19.24 | 19.03 | 19.13 | 409,567 | -0.14(-0.72%) |
May 15, 2014 | 19.48 | 19.48 | 19.16 | 19.27 | 301,570 | -0.24(-1.22%) |
May 14, 2014 | 19.68 | 19.68 | 19.44 | 19.51 | 268,859 | -0.21(-1.09%) |
May 13, 2014 | 19.79 | 19.84 | 19.59 | 19.72 | 296,473 | -0.02(-0.10%) |
May 12, 2014 | 19.76 | 19.88 | 19.71 | 19.74 | 277,268 | +0.05(+0.24%) |
May 09, 2014 | 19.81 | 19.81 | 19.67 | 19.69 | 182,138 | -0.12(-0.63%) |
May 08, 2014 | 19.83 | 20.05 | 19.79 | 19.82 | 273,899 | -0.07(-0.36%) |
May 07, 2014 | 19.86 | 19.95 | 19.70 | 19.89 | 397,235 | +0.06(+0.31%) |
May 06, 2014 | 19.78 | 19.87 | 19.71 | 19.83 | 718,122 | +0.03(+0.17%) |
May 05, 2014 | 19.70 | 19.86 | 19.62 | 19.80 | 544,964 | +0.03(+0.14%) |
May 02, 2014 | 19.80 | 19.93 | 19.66 | 19.77 | 751,148 | -0.07(-0.36%) |
May 01, 2014 | 19.47 | 19.87 | 19.43 | 19.84 | 654,785 | +0.39(+2.00%) |
Apr 30, 2014 | 18.89 | 19.46 | 18.89 | 19.45 | 600,008 | +0.50(+2.63%) |
Apr 29, 2014 | 19.00 | 19.03 | 18.73 | 18.95 | 948,826 | +0.07(+0.35%) |
Apr 28, 2014 | 19.47 | 19.72 | 18.82 | 18.88 | 1,433,931 | -1.40(-6.91%) |
Apr 25, 2014 | 20.24 | 20.33 | 20.07 | 20.28 | 646,974 | +0.06(+0.28%) |
Apr 24, 2014 | 20.30 | 20.30 | 20.07 | 20.23 | 537,486 | -0.01(-0.05%) |
Apr 23, 2014 | 20.14 | 20.28 | 20.09 | 20.24 | 492,084 | +0.10(+0.50%) |
Apr 22, 2014 | 20.18 | 20.27 | 20.11 | 20.14 | 423,913 | -0.07(-0.35%) |
Apr 21, 2014 | 20.15 | 20.25 | 20.14 | 20.21 | 184,748 | -0.01(-0.07%) |
Apr 17, 2014 | 20.14 | 20.22 | 20.22 | 20.22 | 395,631 | -0.00(-0.02%) |
Apr 16, 2014 | 20.13 | 20.28 | 20.09 | 20.23 | 300,317 | +0.18(+0.90%) |
Apr 15, 2014 | 20.11 | 20.12 | 19.84 | 20.05 | 306,478 | -0.00(-0.02%) |
Apr 14, 2014 | 20.17 | 20.17 | 19.86 | 20.05 | 222,029 | +0.08(+0.38%) |
Apr 11, 2014 | 19.87 | 20.01 | 19.73 | 19.98 | 396,865 | -0.01(-0.05%) |
Apr 10, 2014 | 20.25 | 20.33 | 19.94 | 19.99 | 285,096 | -0.28(-1.36%) |
Apr 09, 2014 | 20.11 | 20.30 | 20.02 | 20.26 | 318,084 | +0.11(+0.57%) |
Apr 08, 2014 | 20.12 | 20.24 | 20.04 | 20.15 | 217,679 | +0.03(+0.17%) |
Apr 07, 2014 | 20.26 | 20.30 | 20.09 | 20.11 | 323,661 | -0.17(-0.84%) |
Apr 04, 2014 | 20.58 | 20.69 | 20.27 | 20.28 | 489,563 | -0.18(-0.86%) |
Apr 03, 2014 | 20.48 | 20.59 | 20.31 | 20.46 | 584,102 | +0.04(+0.19%) |
Apr 02, 2014 | 20.39 | 20.50 | 20.28 | 20.42 | 503,614 | +0.09(+0.42%) |
Apr 01, 2014 | 20.31 | 20.37 | 20.21 | 20.34 | 368,503 | +0.05(+0.23%) |
Mar 31, 2014 | 20.21 | 20.35 | 20.09 | 20.29 | 320,707 | +0.24(+1.21%) |
Mar 28, 2014 | 19.98 | 20.28 | 19.93 | 20.05 | 227,585 | +0.09(+0.43%) |
Mar 27, 2014 | 19.90 | 19.98 | 19.80 | 19.96 | 279,428 | +0.04(+0.21%) |
Mar 26, 2014 | 20.28 | 20.39 | 19.89 | 19.92 | 189,654 | -0.29(-1.43%) |
Mar 25, 2014 | 20.17 | 20.24 | 20.07 | 20.21 | 226,790 | +0.09(+0.45%) |
Mar 24, 2014 | 20.18 | 20.18 | 19.93 | 20.12 | 255,781 | -0.01(-0.05%) |
Mar 21, 2014 | 20.18 | 20.30 | 20.03 | 20.13 | 304,309 | +0.01(+0.05%) |
Mar 20, 2014 | 19.95 | 20.16 | 19.95 | 20.12 | 182,746 | +0.10(+0.47%) |
Mar 19, 2014 | 20.23 | 20.23 | 19.95 | 20.02 | 212,708 | -0.16(-0.80%) |
Mar 18, 2014 | 20.18 | 20.22 | 20.10 | 20.18 | 178,322 | +0.04(+0.19%) |
Mar 17, 2014 | 20.09 | 20.23 | 20.07 | 20.15 | 173,991 | +0.12(+0.62%) |
Mar 14, 2014 | 20.01 | 20.18 | 19.96 | 20.02 | 108,180 | -0.05(-0.24%) |
Mar 13, 2014 | 20.23 | 20.29 | 19.99 | 20.07 | 284,915 | -0.06(-0.31%) |
Mar 12, 2014 | 20.07 | 20.17 | 19.95 | 20.13 | 156,170 | +0.02(+0.09%) |
Mar 11, 2014 | 20.24 | 20.28 | 20.04 | 20.11 | 180,388 | -0.11(-0.54%) |
Mar 10, 2014 | 20.20 | 20.26 | 20.09 | 20.22 | 137,536 | +0.00(+0.02%) |
Mar 07, 2014 | 20.22 | 20.43 | 20.16 | 20.22 | 263,843 | +0.11(+0.54%) |
Mar 06, 2014 | 20.10 | 20.24 | 20.05 | 20.11 | 390,902 | +0.02(+0.09%) |
Mar 05, 2014 | 20.01 | 20.10 | 19.89 | 20.09 | 335,440 | +0.17(+0.83%) |
Mar 04, 2014 | 19.87 | 20.04 | 19.72 | 19.92 | 638,954 | +0.26(+1.30%) |