Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.66 | 19.88 | 19.59 | 19.84 | 1,068,489 | +0.19(+0.98%) |
May 29, 2014 | 19.90 | 19.94 | 19.57 | 19.65 | 784,098 | -0.26(-1.29%) |
May 28, 2014 | 19.81 | 19.91 | 19.66 | 19.91 | 1,167,266 | +0.10(+0.50%) |
May 27, 2014 | 20.09 | 20.09 | 19.80 | 19.81 | 862,610 | -0.15(-0.73%) |
May 23, 2014 | 19.53 | 19.95 | 19.95 | 19.95 | 1,342,191 | +0.46(+2.37%) |
May 22, 2014 | 19.37 | 19.61 | 19.33 | 19.49 | 652,920 | +0.10(+0.51%) |
May 21, 2014 | 19.50 | 19.51 | 19.29 | 19.39 | 1,214,435 | -0.08(-0.39%) |
May 20, 2014 | 19.57 | 19.65 | 19.39 | 19.47 | 1,043,609 | -0.14(-0.72%) |
May 19, 2014 | 19.81 | 19.88 | 19.49 | 19.61 | 1,268,983 | -0.21(-1.06%) |
May 16, 2014 | 19.76 | 19.83 | 19.47 | 19.82 | 946,652 | +0.05(+0.27%) |
May 15, 2014 | 19.95 | 20.05 | 19.59 | 19.77 | 996,460 | -0.26(-1.32%) |
May 14, 2014 | 20.03 | 20.17 | 19.94 | 20.03 | 809,991 | -0.02(-0.09%) |
May 13, 2014 | 20.21 | 20.32 | 20.04 | 20.05 | 917,698 | -0.15(-0.75%) |
May 12, 2014 | 20.40 | 20.48 | 20.18 | 20.20 | 1,001,472 | -0.08(-0.40%) |
May 09, 2014 | 20.51 | 20.56 | 20.25 | 20.28 | 661,198 | -0.26(-1.25%) |
May 08, 2014 | 20.92 | 21.11 | 20.54 | 20.54 | 939,448 | -0.41(-1.96%) |
May 07, 2014 | 20.77 | 20.98 | 20.68 | 20.95 | 863,068 | +0.25(+1.22%) |
May 06, 2014 | 20.74 | 20.90 | 20.67 | 20.70 | 664,882 | -0.11(-0.51%) |
May 05, 2014 | 20.77 | 20.93 | 20.61 | 20.80 | 907,247 | -0.09(-0.42%) |
May 02, 2014 | 20.88 | 21.04 | 20.65 | 20.89 | 1,363,991 | +0.06(+0.28%) |
May 01, 2014 | 20.55 | 21.11 | 20.39 | 20.83 | 913,013 | +0.09(+0.42%) |
Apr 30, 2014 | 20.74 | 20.84 | 20.63 | 20.74 | 1,703,215 | -0.05(-0.25%) |
Apr 29, 2014 | 21.01 | 21.08 | 20.75 | 20.80 | 589,425 | -0.14(-0.67%) |
Apr 28, 2014 | 21.04 | 21.04 | 20.62 | 20.94 | 686,961 | +0.00(+0.00%) |
Apr 25, 2014 | 20.99 | 21.07 | 20.87 | 20.94 | 663,972 | -0.11(-0.50%) |
Apr 24, 2014 | 20.86 | 21.04 | 20.72 | 21.04 | 1,108,089 | +0.28(+1.35%) |
Apr 23, 2014 | 20.85 | 21.04 | 20.73 | 20.76 | 993,291 | -0.08(-0.37%) |
Apr 22, 2014 | 20.44 | 20.85 | 20.36 | 20.84 | 978,681 | +0.38(+1.86%) |
Apr 21, 2014 | 20.55 | 20.64 | 20.41 | 20.46 | 466,654 | -0.09(-0.43%) |
Apr 17, 2014 | 20.69 | 20.55 | 20.55 | 20.55 | 1,190,232 | -0.14(-0.68%) |
Apr 16, 2014 | 20.56 | 20.70 | 20.47 | 20.69 | 700,680 | +0.25(+1.23%) |
Apr 15, 2014 | 20.22 | 20.45 | 20.18 | 20.43 | 895,196 | +0.22(+1.07%) |
Apr 14, 2014 | 19.97 | 20.22 | 19.84 | 20.22 | 1,446,195 | +0.37(+1.89%) |
Apr 11, 2014 | 19.96 | 20.12 | 19.83 | 19.84 | 1,402,750 | -0.20(-0.99%) |
Apr 10, 2014 | 20.50 | 20.50 | 19.99 | 20.04 | 921,121 | -0.45(-2.17%) |
Apr 09, 2014 | 20.33 | 20.50 | 20.10 | 20.49 | 956,866 | +0.19(+0.92%) |
Apr 08, 2014 | 20.32 | 20.32 | 20.02 | 20.30 | 823,300 | +0.00(+0.00%) |
Apr 07, 2014 | 20.45 | 20.52 | 20.27 | 20.30 | 1,174,562 | -0.23(-1.14%) |
Apr 04, 2014 | 20.48 | 20.85 | 20.39 | 20.53 | 1,631,231 | +0.14(+0.69%) |
Apr 03, 2014 | 20.37 | 20.45 | 20.32 | 20.39 | 865,352 | +0.05(+0.23%) |
Apr 02, 2014 | 20.03 | 20.35 | 19.95 | 20.35 | 1,214,093 | +0.33(+1.64%) |
Apr 01, 2014 | 20.00 | 20.05 | 19.81 | 20.02 | 1,401,199 | -0.08(-0.38%) |
Mar 31, 2014 | 20.01 | 20.11 | 19.81 | 20.09 | 887,166 | +0.26(+1.30%) |
Mar 28, 2014 | 19.82 | 19.91 | 19.69 | 19.84 | 689,667 | +0.05(+0.27%) |
Mar 27, 2014 | 19.81 | 19.82 | 19.61 | 19.78 | 883,725 | -0.01(-0.06%) |
Mar 26, 2014 | 19.86 | 19.97 | 19.77 | 19.80 | 978,329 | +0.05(+0.27%) |
Mar 25, 2014 | 19.71 | 19.81 | 19.59 | 19.74 | 1,048,202 | +0.09(+0.48%) |
Mar 24, 2014 | 19.85 | 19.91 | 19.53 | 19.65 | 907,233 | -0.12(-0.59%) |
Mar 21, 2014 | 19.78 | 19.94 | 19.68 | 19.77 | 3,558,758 | +0.09(+0.48%) |
Mar 20, 2014 | 19.76 | 19.78 | 19.47 | 19.67 | 1,130,949 | -0.14(-0.71%) |
Mar 19, 2014 | 20.11 | 20.21 | 19.76 | 19.81 | 1,612,723 | -0.30(-1.51%) |
Mar 18, 2014 | 20.05 | 20.26 | 19.98 | 20.12 | 1,126,022 | +0.06(+0.29%) |
Mar 17, 2014 | 20.04 | 20.15 | 19.98 | 20.06 | 1,079,751 | +0.11(+0.56%) |
Mar 14, 2014 | 19.63 | 20.01 | 19.55 | 19.95 | 1,016,936 | +0.29(+1.46%) |
Mar 13, 2014 | 19.62 | 19.73 | 19.57 | 19.66 | 1,026,400 | +0.05(+0.24%) |
Mar 12, 2014 | 19.27 | 19.62 | 19.22 | 19.61 | 1,315,160 | +0.30(+1.58%) |
Mar 11, 2014 | 19.29 | 19.36 | 19.10 | 19.31 | 1,106,177 | -0.02(-0.12%) |
Mar 10, 2014 | 19.36 | 19.41 | 19.27 | 19.33 | 791,787 | -0.06(-0.30%) |
Mar 07, 2014 | 19.61 | 19.61 | 19.30 | 19.39 | 792,203 | -0.16(-0.84%) |
Mar 06, 2014 | 19.71 | 19.78 | 19.54 | 19.56 | 805,175 | -0.11(-0.57%) |
Mar 05, 2014 | 19.87 | 19.88 | 19.61 | 19.67 | 980,950 | -0.19(-0.94%) |
Mar 04, 2014 | 19.91 | 20.04 | 19.83 | 19.85 | 1,082,442 | +0.21(+1.04%) |