Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.43 | 19.98 | 19.42 | 19.57 | 10,888,199 | +0.13(+0.69%) |
May 29, 2014 | 19.22 | 19.47 | 19.00 | 19.43 | 7,871,974 | +0.38(+1.97%) |
May 28, 2014 | 19.29 | 19.33 | 18.82 | 19.06 | 4,786,090 | -0.09(-0.48%) |
May 27, 2014 | 19.21 | 19.55 | 18.97 | 19.15 | 9,508,374 | +0.04(+0.22%) |
May 23, 2014 | 18.53 | 19.11 | 19.11 | 19.11 | 10,327,285 | +0.79(+4.29%) |
May 22, 2014 | 18.33 | 19.45 | 18.04 | 18.32 | 31,841,564 | +0.39(+2.17%) |
May 21, 2014 | 17.56 | 17.94 | 17.48 | 17.93 | 12,432,880 | +0.49(+2.80%) |
May 20, 2014 | 18.41 | 18.45 | 17.38 | 17.44 | 12,427,118 | -1.03(-5.59%) |
May 19, 2014 | 18.01 | 18.51 | 17.90 | 18.48 | 5,976,769 | +0.45(+2.47%) |
May 16, 2014 | 18.01 | 18.06 | 17.73 | 18.03 | 4,653,182 | +0.01(+0.08%) |
May 15, 2014 | 18.35 | 18.35 | 17.84 | 18.02 | 7,045,690 | -0.39(-2.11%) |
May 14, 2014 | 18.43 | 18.53 | 18.26 | 18.41 | 4,673,668 | -0.02(-0.12%) |
May 13, 2014 | 18.61 | 18.92 | 18.31 | 18.43 | 7,292,659 | -0.14(-0.76%) |
May 12, 2014 | 18.37 | 18.65 | 18.32 | 18.57 | 4,198,768 | +0.23(+1.27%) |
May 09, 2014 | 18.05 | 18.37 | 17.97 | 18.34 | 3,747,649 | +0.29(+1.61%) |
May 08, 2014 | 17.88 | 18.22 | 17.83 | 18.05 | 4,488,627 | +0.18(+1.03%) |
May 07, 2014 | 17.85 | 17.97 | 17.73 | 17.86 | 3,649,773 | +0.05(+0.28%) |
May 06, 2014 | 18.32 | 18.32 | 17.69 | 17.81 | 6,124,412 | -0.52(-2.82%) |
May 05, 2014 | 18.41 | 18.42 | 18.22 | 18.33 | 3,866,458 | -0.17(-0.92%) |
May 02, 2014 | 18.42 | 18.73 | 18.40 | 18.50 | 5,032,542 | +0.09(+0.50%) |
May 01, 2014 | 18.48 | 18.67 | 18.32 | 18.41 | 4,647,721 | +0.06(+0.35%) |
Apr 30, 2014 | 18.22 | 18.43 | 18.03 | 18.34 | 6,478,167 | +0.10(+0.54%) |
Apr 29, 2014 | 18.09 | 18.24 | 17.58 | 18.24 | 7,085,632 | +0.17(+0.94%) |
Apr 28, 2014 | 17.40 | 18.18 | 17.33 | 18.07 | 13,103,636 | +0.83(+4.80%) |
Apr 25, 2014 | 17.10 | 17.26 | 16.89 | 17.25 | 10,491,933 | +0.13(+0.79%) |
Apr 24, 2014 | 17.22 | 17.31 | 17.08 | 17.11 | 6,047,776 | -0.06(-0.33%) |
Apr 23, 2014 | 17.35 | 17.51 | 17.17 | 17.17 | 4,018,883 | -0.16(-0.90%) |
Apr 22, 2014 | 17.15 | 17.36 | 17.01 | 17.32 | 8,391,129 | +0.26(+1.53%) |
Apr 21, 2014 | 17.37 | 17.39 | 17.03 | 17.06 | 7,449,633 | -0.25(-1.47%) |
Apr 17, 2014 | 17.32 | 17.32 | 17.32 | 17.32 | 8,775,379 | +0.01(+0.04%) |
Apr 16, 2014 | 17.80 | 17.80 | 17.22 | 17.31 | 8,096,161 | -0.37(-2.12%) |
Apr 15, 2014 | 17.96 | 18.00 | 17.15 | 17.68 | 15,194,138 | -0.50(-2.72%) |
Apr 14, 2014 | 18.22 | 18.33 | 17.96 | 18.18 | 6,351,079 | +0.13(+0.74%) |
Apr 11, 2014 | 18.41 | 18.41 | 17.88 | 18.05 | 9,205,436 | -0.50(-2.67%) |
Apr 10, 2014 | 19.38 | 19.38 | 18.54 | 18.54 | 9,687,251 | -0.81(-4.20%) |
Apr 09, 2014 | 19.39 | 19.56 | 19.18 | 19.35 | 7,181,574 | -0.01(-0.04%) |
Apr 08, 2014 | 19.26 | 19.42 | 19.08 | 19.36 | 8,600,832 | +0.13(+0.66%) |
Apr 07, 2014 | 19.51 | 19.63 | 19.08 | 19.23 | 9,827,621 | -0.36(-1.84%) |
Apr 04, 2014 | 19.13 | 19.76 | 18.78 | 19.59 | 15,965,502 | +0.66(+3.47%) |
Apr 03, 2014 | 18.97 | 19.09 | 18.77 | 18.94 | 6,006,368 | -0.02(-0.11%) |
Apr 02, 2014 | 18.65 | 19.18 | 18.60 | 18.96 | 7,449,560 | +0.30(+1.59%) |
Apr 01, 2014 | 18.68 | 18.80 | 18.43 | 18.66 | 6,738,294 | -0.02(-0.11%) |
Mar 31, 2014 | 18.63 | 18.81 | 18.43 | 18.68 | 6,348,360 | +0.24(+1.30%) |
Mar 28, 2014 | 18.20 | 18.89 | 18.21 | 18.44 | 7,850,453 | +0.24(+1.32%) |
Mar 27, 2014 | 18.19 | 18.24 | 17.78 | 18.20 | 7,951,525 | -0.03(-0.16%) |
Mar 26, 2014 | 18.62 | 18.65 | 18.10 | 18.23 | 5,989,240 | -0.30(-1.60%) |
Mar 25, 2014 | 18.77 | 18.81 | 18.46 | 18.53 | 6,774,095 | -0.11(-0.61%) |
Mar 24, 2014 | 19.05 | 19.24 | 18.49 | 18.64 | 9,704,453 | -0.43(-2.26%) |
Mar 21, 2014 | 18.46 | 19.07 | 18.33 | 19.07 | 17,251,402 | +0.79(+4.33%) |
Mar 20, 2014 | 18.16 | 18.44 | 17.91 | 18.28 | 6,507,180 | +0.06(+0.35%) |
Mar 19, 2014 | 18.33 | 18.40 | 18.14 | 18.22 | 4,996,065 | -0.09(-0.50%) |
Mar 18, 2014 | 18.38 | 18.39 | 18.13 | 18.31 | 6,256,365 | +0.03(+0.15%) |
Mar 17, 2014 | 18.15 | 18.39 | 18.01 | 18.28 | 6,036,854 | +0.22(+1.21%) |
Mar 14, 2014 | 17.77 | 18.13 | 17.74 | 18.06 | 5,482,973 | +0.29(+1.62%) |
Mar 13, 2014 | 18.21 | 18.29 | 17.72 | 17.77 | 8,288,983 | -0.32(-1.75%) |
Mar 12, 2014 | 18.17 | 18.22 | 17.92 | 18.09 | 6,728,414 | -0.16(-0.89%) |
Mar 11, 2014 | 18.39 | 18.43 | 18.09 | 18.25 | 7,937,283 | -0.19(-1.03%) |
Mar 10, 2014 | 18.12 | 18.49 | 17.94 | 18.44 | 11,056,588 | +0.31(+1.71%) |
Mar 07, 2014 | 17.96 | 18.25 | 17.70 | 18.13 | 9,562,551 | +0.25(+1.42%) |
Mar 06, 2014 | 18.00 | 18.00 | 17.36 | 17.88 | 14,737,428 | -0.07(-0.39%) |
Mar 05, 2014 | 18.26 | 18.54 | 17.84 | 17.95 | 12,378,562 | -0.18(-1.01%) |
Mar 04, 2014 | 18.60 | 18.65 | 17.99 | 18.13 | 14,122,358 | -0.25(-1.34%) |