Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.46 | 19.91 | 19.46 | 19.90 | 6,916,966 | +0.43(+2.23%) |
May 29, 2014 | 19.54 | 19.60 | 19.38 | 19.47 | 9,956,525 | +0.00(+0.02%) |
May 28, 2014 | 19.57 | 19.67 | 19.46 | 19.46 | 4,391,626 | -0.13(-0.66%) |
May 27, 2014 | 19.57 | 19.59 | 19.49 | 19.59 | 3,725,642 | +0.06(+0.32%) |
May 23, 2014 | 19.35 | 19.53 | 19.53 | 19.53 | 8,869,422 | +0.18(+0.93%) |
May 22, 2014 | 19.95 | 19.97 | 19.34 | 19.35 | 5,815,471 | -0.24(-1.21%) |
May 21, 2014 | 19.46 | 19.62 | 19.44 | 19.59 | 7,744,152 | +0.19(+0.97%) |
May 20, 2014 | 19.48 | 19.57 | 19.36 | 19.40 | 6,660,756 | -0.11(-0.58%) |
May 19, 2014 | 19.55 | 19.63 | 19.45 | 19.51 | 6,440,503 | -0.07(-0.38%) |
May 16, 2014 | 19.32 | 19.64 | 19.32 | 19.59 | 12,616,826 | +0.29(+1.51%) |
May 15, 2014 | 19.37 | 19.43 | 19.16 | 19.29 | 8,427,875 | -0.16(-0.81%) |
May 14, 2014 | 19.36 | 19.56 | 19.35 | 19.45 | 6,568,724 | +0.03(+0.17%) |
May 13, 2014 | 19.38 | 19.49 | 19.30 | 19.42 | 6,720,253 | +0.03(+0.14%) |
May 12, 2014 | 19.33 | 19.43 | 19.28 | 19.39 | 7,925,828 | +0.14(+0.71%) |
May 09, 2014 | 19.15 | 19.31 | 19.15 | 19.26 | 6,981,022 | +0.13(+0.67%) |
May 08, 2014 | 19.22 | 19.44 | 19.11 | 19.13 | 10,992,030 | -0.12(-0.65%) |
May 07, 2014 | 19.10 | 19.29 | 18.82 | 19.25 | 12,136,377 | -0.02(-0.09%) |
May 06, 2014 | 19.25 | 19.33 | 19.16 | 19.27 | 8,940,641 | -0.02(-0.13%) |
May 05, 2014 | 19.26 | 19.37 | 19.19 | 19.29 | 7,226,674 | -0.02(-0.13%) |
May 02, 2014 | 19.16 | 19.42 | 19.09 | 19.32 | 13,221,866 | +0.14(+0.74%) |
May 01, 2014 | 19.15 | 19.24 | 19.06 | 19.18 | 8,285,046 | +0.05(+0.28%) |
Apr 30, 2014 | 18.89 | 19.12 | 18.83 | 19.12 | 7,705,655 | +0.20(+1.08%) |
Apr 29, 2014 | 18.97 | 19.06 | 18.91 | 18.92 | 6,949,389 | +0.00(+0.02%) |
Apr 28, 2014 | 18.80 | 19.00 | 18.78 | 18.92 | 7,870,222 | +0.16(+0.86%) |
Apr 25, 2014 | 18.78 | 18.83 | 18.57 | 18.75 | 7,298,560 | -0.08(-0.44%) |
Apr 24, 2014 | 18.87 | 18.96 | 18.63 | 18.84 | 7,834,264 | -0.04(-0.22%) |
Apr 23, 2014 | 18.74 | 18.97 | 18.72 | 18.88 | 7,943,808 | +0.10(+0.55%) |
Apr 22, 2014 | 18.57 | 18.93 | 18.49 | 18.77 | 9,302,527 | +0.20(+1.10%) |
Apr 21, 2014 | 18.38 | 18.62 | 18.38 | 18.57 | 5,769,922 | +0.18(+0.97%) |
Apr 17, 2014 | 18.33 | 18.39 | 18.39 | 18.39 | 15,480,838 | -0.02(-0.09%) |
Apr 16, 2014 | 18.39 | 18.45 | 18.26 | 18.41 | 9,064,683 | +0.12(+0.68%) |
Apr 15, 2014 | 18.50 | 18.55 | 18.19 | 18.28 | 8,575,599 | -0.23(-1.26%) |
Apr 14, 2014 | 18.35 | 18.52 | 18.31 | 18.52 | 7,389,887 | +0.24(+1.32%) |
Apr 11, 2014 | 18.15 | 18.34 | 18.15 | 18.28 | 10,697,187 | +0.05(+0.30%) |
Apr 10, 2014 | 18.56 | 18.67 | 18.22 | 18.22 | 9,720,004 | -0.35(-1.90%) |
Apr 09, 2014 | 18.50 | 18.67 | 18.44 | 18.57 | 9,786,875 | +0.17(+0.93%) |
Apr 08, 2014 | 18.36 | 18.52 | 18.33 | 18.40 | 10,576,752 | +0.07(+0.39%) |
Apr 07, 2014 | 18.56 | 18.69 | 18.32 | 18.33 | 9,995,570 | -0.22(-1.21%) |
Apr 04, 2014 | 18.64 | 18.84 | 18.54 | 18.56 | 11,987,872 | -0.12(-0.62%) |
Apr 03, 2014 | 18.83 | 18.89 | 18.60 | 18.67 | 10,733,438 | -0.12(-0.66%) |
Apr 02, 2014 | 18.17 | 18.81 | 18.14 | 18.80 | 17,684,154 | +0.68(+3.76%) |
Apr 01, 2014 | 18.16 | 18.29 | 18.00 | 18.12 | 9,866,788 | -0.01(-0.07%) |
Mar 31, 2014 | 18.33 | 18.35 | 18.07 | 18.13 | 8,348,014 | -0.12(-0.68%) |
Mar 28, 2014 | 18.12 | 18.32 | 18.04 | 18.25 | 10,146,835 | +0.13(+0.73%) |
Mar 27, 2014 | 17.98 | 18.15 | 17.87 | 18.12 | 8,610,358 | +0.15(+0.83%) |
Mar 26, 2014 | 18.18 | 18.27 | 17.97 | 17.97 | 7,156,533 | -0.10(-0.55%) |
Mar 25, 2014 | 18.18 | 18.27 | 17.99 | 18.07 | 6,176,454 | -0.04(-0.23%) |
Mar 24, 2014 | 18.35 | 18.41 | 18.07 | 18.11 | 6,600,865 | -0.15(-0.82%) |
Mar 21, 2014 | 18.32 | 18.51 | 18.16 | 18.26 | 13,367,155 | -0.01(-0.05%) |
Mar 20, 2014 | 18.13 | 18.32 | 18.11 | 18.27 | 4,704,925 | +0.12(+0.69%) |
Mar 19, 2014 | 18.30 | 18.38 | 18.03 | 18.15 | 6,894,014 | -0.13(-0.70%) |
Mar 18, 2014 | 18.31 | 18.35 | 18.26 | 18.28 | 6,369,317 | -0.01(-0.05%) |
Mar 17, 2014 | 18.29 | 18.34 | 18.12 | 18.28 | 7,131,865 | +0.05(+0.25%) |
Mar 14, 2014 | 18.05 | 18.30 | 18.05 | 18.24 | 7,906,800 | +0.17(+0.97%) |
Mar 13, 2014 | 18.23 | 18.46 | 18.04 | 18.06 | 15,358,821 | -0.16(-0.87%) |
Mar 12, 2014 | 18.03 | 18.22 | 17.96 | 18.22 | 10,266,256 | +0.22(+1.22%) |
Mar 11, 2014 | 18.23 | 18.32 | 17.94 | 18.00 | 15,045,600 | -0.17(-0.94%) |
Mar 10, 2014 | 18.15 | 18.20 | 18.11 | 18.17 | 13,586,267 | -0.01(-0.07%) |
Mar 07, 2014 | 18.06 | 18.43 | 18.02 | 18.18 | 21,124,616 | +0.17(+0.95%) |
Mar 06, 2014 | 18.62 | 18.79 | 17.90 | 18.01 | 31,194,374 | -0.13(-0.71%) |
Mar 05, 2014 | 17.63 | 18.16 | 17.56 | 18.14 | 24,891,282 | +0.54(+3.04%) |
Mar 04, 2014 | 17.55 | 17.85 | 17.47 | 17.61 | 17,278,960 | +0.17(+0.95%) |