Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.61 | 20.17 | 19.60 | 19.75 | 10,787,668 | +0.14(+0.69%) |
May 29, 2014 | 19.40 | 19.65 | 19.18 | 19.61 | 7,799,292 | +0.38(+1.97%) |
May 28, 2014 | 19.47 | 19.51 | 18.99 | 19.23 | 4,741,900 | -0.09(-0.48%) |
May 27, 2014 | 19.38 | 19.73 | 19.14 | 19.33 | 9,420,583 | +0.04(+0.22%) |
May 23, 2014 | 18.70 | 19.28 | 19.28 | 19.28 | 10,231,933 | +0.79(+4.29%) |
May 22, 2014 | 18.50 | 19.63 | 18.21 | 18.49 | 31,547,570 | +0.39(+2.17%) |
May 21, 2014 | 17.72 | 18.11 | 17.64 | 18.10 | 12,318,087 | +0.49(+2.80%) |
May 20, 2014 | 18.58 | 18.62 | 17.54 | 17.61 | 12,312,378 | -1.04(-5.59%) |
May 19, 2014 | 18.18 | 18.68 | 18.06 | 18.65 | 5,921,585 | +0.45(+2.47%) |
May 16, 2014 | 18.18 | 18.23 | 17.90 | 18.20 | 4,610,219 | +0.01(+0.08%) |
May 15, 2014 | 18.52 | 18.52 | 18.01 | 18.19 | 6,980,636 | -0.39(-2.11%) |
May 14, 2014 | 18.61 | 18.70 | 18.43 | 18.58 | 4,630,516 | -0.02(-0.12%) |
May 13, 2014 | 18.78 | 19.10 | 18.48 | 18.60 | 7,225,325 | -0.14(-0.76%) |
May 12, 2014 | 18.54 | 18.82 | 18.49 | 18.74 | 4,160,000 | +0.24(+1.27%) |
May 09, 2014 | 18.21 | 18.54 | 18.14 | 18.51 | 3,713,047 | +0.29(+1.61%) |
May 08, 2014 | 18.04 | 18.39 | 18.00 | 18.21 | 4,447,183 | +0.19(+1.03%) |
May 07, 2014 | 18.02 | 18.14 | 17.89 | 18.03 | 3,616,075 | +0.05(+0.28%) |
May 06, 2014 | 18.49 | 18.49 | 17.86 | 17.98 | 6,067,865 | -0.52(-2.82%) |
May 05, 2014 | 18.58 | 18.59 | 18.39 | 18.50 | 3,830,759 | -0.17(-0.92%) |
May 02, 2014 | 18.59 | 18.91 | 18.57 | 18.67 | 4,986,076 | +0.09(+0.50%) |
May 01, 2014 | 18.66 | 18.85 | 18.49 | 18.58 | 4,604,808 | +0.06(+0.35%) |
Apr 30, 2014 | 18.39 | 18.61 | 18.20 | 18.51 | 6,418,353 | +0.10(+0.54%) |
Apr 29, 2014 | 18.26 | 18.41 | 17.74 | 18.41 | 7,020,210 | +0.17(+0.94%) |
Apr 28, 2014 | 17.56 | 18.35 | 17.49 | 18.24 | 12,982,650 | +0.84(+4.80%) |
Apr 25, 2014 | 17.26 | 17.42 | 17.04 | 17.41 | 10,395,061 | +0.14(+0.79%) |
Apr 24, 2014 | 17.38 | 17.47 | 17.24 | 17.27 | 5,991,937 | -0.06(-0.33%) |
Apr 23, 2014 | 17.51 | 17.68 | 17.33 | 17.33 | 3,981,777 | -0.16(-0.90%) |
Apr 22, 2014 | 17.31 | 17.52 | 17.17 | 17.49 | 8,313,653 | +0.26(+1.53%) |
Apr 21, 2014 | 17.53 | 17.56 | 17.19 | 17.22 | 7,380,850 | -0.26(-1.47%) |
Apr 17, 2014 | 17.48 | 17.48 | 17.48 | 17.48 | 8,694,356 | +0.01(+0.04%) |
Apr 16, 2014 | 17.97 | 17.97 | 17.38 | 17.47 | 8,021,409 | -0.38(-2.12%) |
Apr 15, 2014 | 18.13 | 18.17 | 17.31 | 17.85 | 15,053,849 | -0.50(-2.72%) |
Apr 14, 2014 | 18.39 | 18.50 | 18.13 | 18.35 | 6,292,440 | +0.14(+0.75%) |
Apr 11, 2014 | 18.58 | 18.58 | 18.04 | 18.21 | 9,120,442 | -0.50(-2.67%) |
Apr 10, 2014 | 19.56 | 19.56 | 18.71 | 18.71 | 9,597,808 | -0.82(-4.20%) |
Apr 09, 2014 | 19.57 | 19.74 | 19.36 | 19.53 | 7,115,266 | -0.01(-0.04%) |
Apr 08, 2014 | 19.44 | 19.61 | 19.26 | 19.54 | 8,521,420 | +0.13(+0.66%) |
Apr 07, 2014 | 19.69 | 19.81 | 19.26 | 19.41 | 9,736,882 | -0.36(-1.84%) |
Apr 04, 2014 | 19.31 | 19.95 | 18.96 | 19.78 | 15,818,092 | +0.66(+3.47%) |
Apr 03, 2014 | 19.15 | 19.27 | 18.94 | 19.11 | 5,950,911 | -0.02(-0.11%) |
Apr 02, 2014 | 18.83 | 19.36 | 18.78 | 19.13 | 7,380,778 | +0.30(+1.59%) |
Apr 01, 2014 | 18.86 | 18.98 | 18.60 | 18.83 | 6,676,079 | -0.02(-0.11%) |
Mar 31, 2014 | 18.81 | 18.98 | 18.60 | 18.86 | 6,289,745 | +0.24(+1.30%) |
Mar 28, 2014 | 18.37 | 19.06 | 18.38 | 18.61 | 7,777,969 | +0.24(+1.32%) |
Mar 27, 2014 | 18.36 | 18.41 | 17.94 | 18.37 | 7,878,108 | -0.03(-0.16%) |
Mar 26, 2014 | 18.79 | 18.82 | 18.27 | 18.40 | 5,933,941 | -0.30(-1.60%) |
Mar 25, 2014 | 18.94 | 18.99 | 18.63 | 18.70 | 6,711,549 | -0.11(-0.61%) |
Mar 24, 2014 | 19.23 | 19.42 | 18.66 | 18.81 | 9,614,852 | -0.44(-2.26%) |
Mar 21, 2014 | 18.63 | 19.25 | 18.50 | 19.25 | 17,092,120 | +0.80(+4.33%) |
Mar 20, 2014 | 18.33 | 18.61 | 18.08 | 18.45 | 6,447,099 | +0.06(+0.35%) |
Mar 19, 2014 | 18.50 | 18.57 | 18.31 | 18.39 | 4,949,936 | -0.09(-0.50%) |
Mar 18, 2014 | 18.55 | 18.56 | 18.30 | 18.48 | 6,198,600 | +0.03(+0.15%) |
Mar 17, 2014 | 18.31 | 18.56 | 18.18 | 18.45 | 5,981,115 | +0.22(+1.21%) |
Mar 14, 2014 | 17.93 | 18.30 | 17.90 | 18.23 | 5,432,348 | +0.29(+1.62%) |
Mar 13, 2014 | 18.38 | 18.46 | 17.89 | 17.94 | 8,212,450 | -0.32(-1.75%) |
Mar 12, 2014 | 18.34 | 18.39 | 18.09 | 18.26 | 6,666,290 | -0.16(-0.89%) |
Mar 11, 2014 | 18.56 | 18.61 | 18.26 | 18.42 | 7,863,996 | -0.19(-1.03%) |
Mar 10, 2014 | 18.29 | 18.66 | 18.11 | 18.61 | 10,954,500 | +0.31(+1.71%) |
Mar 07, 2014 | 18.12 | 18.42 | 17.87 | 18.30 | 9,474,258 | +0.26(+1.41%) |
Mar 06, 2014 | 18.17 | 18.17 | 17.52 | 18.05 | 14,601,355 | -0.07(-0.39%) |
Mar 05, 2014 | 18.43 | 18.71 | 18.01 | 18.12 | 12,264,269 | -0.18(-1.01%) |
Mar 04, 2014 | 18.77 | 18.83 | 18.15 | 18.30 | 13,991,963 | -0.25(-1.34%) |