Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.63 | 20.19 | 19.61 | 19.76 | 10,778,887 | +0.14(+0.69%) |
May 29, 2014 | 19.41 | 19.66 | 19.19 | 19.63 | 7,792,944 | +0.38(+1.97%) |
May 28, 2014 | 19.49 | 19.52 | 19.01 | 19.25 | 4,738,040 | -0.09(-0.48%) |
May 27, 2014 | 19.40 | 19.74 | 19.16 | 19.34 | 9,412,915 | +0.04(+0.22%) |
May 23, 2014 | 18.71 | 19.30 | 19.30 | 19.30 | 10,223,605 | +0.79(+4.29%) |
May 22, 2014 | 18.51 | 19.65 | 18.22 | 18.51 | 31,521,892 | +0.39(+2.17%) |
May 21, 2014 | 17.74 | 18.12 | 17.66 | 18.11 | 12,308,060 | +0.49(+2.80%) |
May 20, 2014 | 18.60 | 18.64 | 17.56 | 17.62 | 12,302,356 | -1.04(-5.59%) |
May 19, 2014 | 18.19 | 18.69 | 18.08 | 18.66 | 5,916,765 | +0.45(+2.47%) |
May 16, 2014 | 18.19 | 18.24 | 17.91 | 18.21 | 4,606,466 | +0.01(+0.08%) |
May 15, 2014 | 18.54 | 18.54 | 18.02 | 18.20 | 6,974,954 | -0.39(-2.11%) |
May 14, 2014 | 18.62 | 18.71 | 18.45 | 18.59 | 4,626,747 | -0.02(-0.11%) |
May 13, 2014 | 18.80 | 19.11 | 18.49 | 18.61 | 7,219,444 | -0.14(-0.76%) |
May 12, 2014 | 18.56 | 18.84 | 18.51 | 18.76 | 4,156,614 | +0.24(+1.27%) |
May 09, 2014 | 18.23 | 18.56 | 18.16 | 18.52 | 3,710,024 | +0.29(+1.61%) |
May 08, 2014 | 18.06 | 18.40 | 18.01 | 18.23 | 4,443,563 | +0.19(+1.03%) |
May 07, 2014 | 18.04 | 18.15 | 17.91 | 18.04 | 3,613,132 | +0.05(+0.28%) |
May 06, 2014 | 18.51 | 18.51 | 17.87 | 17.99 | 6,062,926 | -0.52(-2.82%) |
May 05, 2014 | 18.60 | 18.61 | 18.40 | 18.51 | 3,827,641 | -0.17(-0.92%) |
May 02, 2014 | 18.61 | 18.92 | 18.58 | 18.69 | 4,982,018 | +0.09(+0.50%) |
May 01, 2014 | 18.67 | 18.86 | 18.51 | 18.59 | 4,601,060 | +0.06(+0.35%) |
Apr 30, 2014 | 18.40 | 18.62 | 18.21 | 18.53 | 6,413,129 | +0.10(+0.54%) |
Apr 29, 2014 | 18.28 | 18.43 | 17.76 | 18.43 | 7,014,496 | +0.17(+0.94%) |
Apr 28, 2014 | 17.58 | 18.36 | 17.51 | 18.26 | 12,972,083 | +0.84(+4.80%) |
Apr 25, 2014 | 17.28 | 17.44 | 17.06 | 17.42 | 10,386,600 | +0.14(+0.79%) |
Apr 24, 2014 | 17.39 | 17.49 | 17.26 | 17.29 | 5,987,060 | -0.06(-0.33%) |
Apr 23, 2014 | 17.52 | 17.69 | 17.34 | 17.34 | 3,978,536 | -0.16(-0.90%) |
Apr 22, 2014 | 17.33 | 17.54 | 17.19 | 17.50 | 8,306,886 | +0.26(+1.53%) |
Apr 21, 2014 | 17.54 | 17.57 | 17.20 | 17.24 | 7,374,843 | -0.26(-1.47%) |
Apr 17, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 8,687,279 | +0.01(+0.04%) |
Apr 16, 2014 | 17.99 | 17.99 | 17.39 | 17.49 | 8,014,880 | -0.38(-2.12%) |
Apr 15, 2014 | 18.14 | 18.19 | 17.33 | 17.86 | 15,041,596 | -0.50(-2.72%) |
Apr 14, 2014 | 18.40 | 18.51 | 18.14 | 18.36 | 6,287,318 | +0.14(+0.74%) |
Apr 11, 2014 | 18.60 | 18.60 | 18.06 | 18.23 | 9,113,018 | -0.50(-2.67%) |
Apr 10, 2014 | 19.58 | 19.58 | 18.73 | 18.73 | 9,589,996 | -0.82(-4.20%) |
Apr 09, 2014 | 19.59 | 19.76 | 19.38 | 19.55 | 7,109,475 | -0.01(-0.04%) |
Apr 08, 2014 | 19.46 | 19.62 | 19.28 | 19.56 | 8,514,484 | +0.13(+0.66%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.27 | 19.43 | 9,728,956 | -0.36(-1.84%) |
Apr 04, 2014 | 19.32 | 19.96 | 18.97 | 19.79 | 15,805,216 | +0.66(+3.47%) |
Apr 03, 2014 | 19.16 | 19.29 | 18.96 | 19.13 | 5,946,067 | -0.02(-0.11%) |
Apr 02, 2014 | 18.84 | 19.38 | 18.79 | 19.15 | 7,374,770 | +0.30(+1.59%) |
Apr 01, 2014 | 18.87 | 18.99 | 18.61 | 18.85 | 6,670,645 | -0.02(-0.11%) |
Mar 31, 2014 | 18.82 | 19.00 | 18.61 | 18.87 | 6,284,625 | +0.24(+1.30%) |
Mar 28, 2014 | 18.39 | 19.08 | 18.39 | 18.63 | 7,771,638 | +0.24(+1.32%) |
Mar 27, 2014 | 18.38 | 18.43 | 17.96 | 18.39 | 7,871,695 | -0.03(-0.16%) |
Mar 26, 2014 | 18.81 | 18.84 | 18.29 | 18.41 | 5,929,111 | -0.30(-1.60%) |
Mar 25, 2014 | 18.96 | 19.00 | 18.65 | 18.71 | 6,706,086 | -0.11(-0.61%) |
Mar 24, 2014 | 19.24 | 19.44 | 18.68 | 18.83 | 9,607,026 | -0.44(-2.26%) |
Mar 21, 2014 | 18.64 | 19.26 | 18.51 | 19.26 | 17,078,208 | +0.80(+4.33%) |
Mar 20, 2014 | 18.34 | 18.63 | 18.09 | 18.46 | 6,441,852 | +0.06(+0.35%) |
Mar 19, 2014 | 18.51 | 18.59 | 18.33 | 18.40 | 4,945,907 | -0.09(-0.50%) |
Mar 18, 2014 | 18.56 | 18.57 | 18.31 | 18.49 | 6,193,554 | +0.03(+0.15%) |
Mar 17, 2014 | 18.33 | 18.58 | 18.19 | 18.46 | 5,976,247 | +0.22(+1.21%) |
Mar 14, 2014 | 17.95 | 18.32 | 17.92 | 18.24 | 5,427,927 | +0.29(+1.62%) |
Mar 13, 2014 | 18.39 | 18.48 | 17.90 | 17.95 | 8,205,766 | -0.32(-1.75%) |
Mar 12, 2014 | 18.36 | 18.41 | 18.10 | 18.27 | 6,660,864 | -0.16(-0.89%) |
Mar 11, 2014 | 18.58 | 18.62 | 18.27 | 18.44 | 7,857,596 | -0.19(-1.03%) |
Mar 10, 2014 | 18.30 | 18.68 | 18.12 | 18.63 | 10,945,585 | +0.31(+1.71%) |
Mar 07, 2014 | 18.14 | 18.44 | 17.88 | 18.32 | 9,466,547 | +0.26(+1.42%) |
Mar 06, 2014 | 18.19 | 18.19 | 17.53 | 18.06 | 14,589,471 | -0.07(-0.39%) |
Mar 05, 2014 | 18.44 | 18.73 | 18.02 | 18.13 | 12,254,287 | -0.18(-1.01%) |
Mar 04, 2014 | 18.78 | 18.84 | 18.17 | 18.32 | 13,980,576 | -0.25(-1.34%) |