Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.27 | 18.29 | 17.91 | 18.08 | 12,740,596 | -0.22(-1.21%) |
May 29, 2014 | 18.18 | 18.36 | 18.18 | 18.30 | 4,886,496 | +0.02(+0.11%) |
May 28, 2014 | 18.28 | 18.36 | 18.25 | 18.28 | 4,602,791 | -0.08(-0.44%) |
May 27, 2014 | 18.39 | 18.42 | 18.29 | 18.36 | 7,869,085 | -0.30(-1.61%) |
May 23, 2014 | 18.68 | 18.66 | 18.66 | 18.66 | 2,433,900 | -0.09(-0.45%) |
May 22, 2014 | 18.87 | 18.88 | 18.71 | 18.75 | 2,846,856 | +0.11(+0.56%) |
May 21, 2014 | 18.60 | 18.71 | 18.52 | 18.64 | 4,140,626 | -0.01(-0.05%) |
May 20, 2014 | 18.52 | 18.70 | 18.51 | 18.65 | 3,760,795 | +0.02(+0.11%) |
May 19, 2014 | 18.76 | 18.79 | 18.58 | 18.63 | 3,373,825 | +0.02(+0.11%) |
May 16, 2014 | 18.57 | 18.66 | 18.52 | 18.61 | 4,479,732 | -0.13(-0.69%) |
May 15, 2014 | 18.80 | 18.86 | 18.68 | 18.74 | 4,751,828 | -0.26(-1.37%) |
May 14, 2014 | 19.05 | 19.08 | 18.92 | 19.00 | 5,192,769 | +0.23(+1.23%) |
May 13, 2014 | 18.77 | 18.84 | 18.74 | 18.77 | 3,209,331 | -0.01(-0.05%) |
May 12, 2014 | 18.86 | 18.89 | 18.75 | 18.78 | 7,863,871 | +0.36(+1.95%) |
May 09, 2014 | 18.49 | 18.49 | 18.31 | 18.42 | 3,546,017 | -0.02(-0.11%) |
May 08, 2014 | 18.48 | 18.53 | 18.38 | 18.44 | 4,809,065 | -0.13(-0.70%) |
May 07, 2014 | 18.75 | 18.76 | 18.54 | 18.57 | 7,198,861 | -0.23(-1.22%) |
May 06, 2014 | 18.90 | 18.90 | 18.77 | 18.80 | 2,816,942 | -0.04(-0.21%) |
May 05, 2014 | 18.88 | 18.90 | 18.78 | 18.84 | 3,543,103 | +0.15(+0.80%) |
May 02, 2014 | 18.40 | 18.92 | 18.34 | 18.69 | 12,812,724 | +0.34(+1.85%) |
May 01, 2014 | 18.20 | 18.39 | 18.16 | 18.35 | 8,510,267 | -0.11(-0.60%) |
Apr 30, 2014 | 18.42 | 18.53 | 18.32 | 18.46 | 19,982,168 | -0.30(-1.60%) |
Apr 29, 2014 | 18.68 | 18.80 | 18.68 | 18.76 | 4,402,941 | -0.09(-0.48%) |
Apr 28, 2014 | 18.85 | 18.87 | 18.74 | 18.85 | 4,117,038 | -0.09(-0.48%) |
Apr 25, 2014 | 18.98 | 19.03 | 18.87 | 18.94 | 5,000,917 | +0.02(+0.11%) |
Apr 24, 2014 | 18.58 | 19.14 | 18.57 | 18.92 | 11,803,847 | +0.23(+1.23%) |
Apr 23, 2014 | 18.70 | 18.75 | 18.66 | 18.69 | 3,647,309 | -0.02(-0.11%) |
Apr 22, 2014 | 18.68 | 18.72 | 18.57 | 18.71 | 4,470,171 | +0.04(+0.21%) |
Apr 21, 2014 | 18.66 | 18.69 | 18.60 | 18.67 | 5,292,445 | -0.21(-1.11%) |
Apr 17, 2014 | 18.88 | 18.88 | 18.88 | 18.88 | 4,413,800 | +0.00(+0.00%) |
Apr 16, 2014 | 18.87 | 18.93 | 18.80 | 18.88 | 4,450,898 | +0.00(+0.00%) |
Apr 15, 2014 | 18.72 | 18.89 | 18.67 | 18.88 | 10,551,762 | -0.33(-1.72%) |
Apr 14, 2014 | 19.24 | 19.32 | 19.19 | 19.21 | 3,227,311 | +0.02(+0.10%) |
Apr 11, 2014 | 19.24 | 19.27 | 19.17 | 19.19 | 4,259,136 | -0.08(-0.42%) |
Apr 10, 2014 | 19.39 | 19.45 | 19.26 | 19.27 | 6,833,441 | +0.16(+0.84%) |
Apr 09, 2014 | 18.98 | 19.18 | 18.95 | 19.11 | 6,502,052 | -0.12(-0.62%) |
Apr 08, 2014 | 19.33 | 19.34 | 19.21 | 19.23 | 3,788,387 | +0.10(+0.52%) |
Apr 07, 2014 | 19.06 | 19.25 | 19.06 | 19.13 | 3,888,482 | -0.03(-0.16%) |
Apr 04, 2014 | 19.35 | 19.43 | 19.08 | 19.16 | 6,121,548 | +0.10(+0.52%) |
Apr 03, 2014 | 19.05 | 19.14 | 19.01 | 19.06 | 3,228,902 | -0.13(-0.67%) |
Apr 02, 2014 | 19.27 | 19.32 | 19.18 | 19.19 | 6,294,830 | +0.13(+0.67%) |
Apr 01, 2014 | 19.01 | 19.08 | 18.93 | 19.06 | 3,791,178 | +0.02(+0.11%) |
Mar 31, 2014 | 19.07 | 19.13 | 18.98 | 19.04 | 4,521,010 | -0.02(-0.10%) |
Mar 28, 2014 | 19.03 | 19.13 | 18.97 | 19.06 | 5,094,382 | +0.06(+0.32%) |
Mar 27, 2014 | 18.97 | 19.02 | 18.87 | 19.00 | 4,663,909 | -0.02(-0.11%) |
Mar 26, 2014 | 19.24 | 19.26 | 18.93 | 19.02 | 6,817,071 | -0.20(-1.04%) |
Mar 25, 2014 | 19.29 | 19.40 | 19.18 | 19.22 | 4,808,804 | +0.01(+0.05%) |
Mar 24, 2014 | 19.38 | 19.42 | 19.16 | 19.21 | 7,222,711 | -0.31(-1.59%) |
Mar 21, 2014 | 19.66 | 19.68 | 19.49 | 19.52 | 5,390,161 | +0.00(+0.00%) |
Mar 20, 2014 | 19.58 | 19.65 | 19.49 | 19.52 | 8,508,271 | -0.27(-1.36%) |
Mar 19, 2014 | 19.91 | 20.10 | 19.72 | 19.79 | 12,301,731 | -0.22(-1.10%) |
Mar 18, 2014 | 19.96 | 20.11 | 19.95 | 20.01 | 7,648,779 | -0.32(-1.57%) |
Mar 17, 2014 | 20.52 | 20.62 | 20.31 | 20.33 | 6,932,275 | -0.29(-1.41%) |
Mar 14, 2014 | 20.90 | 20.92 | 20.49 | 20.62 | 8,092,613 | +0.26(+1.28%) |
Mar 13, 2014 | 20.37 | 20.53 | 20.34 | 20.36 | 5,785,354 | -0.11(-0.54%) |
Mar 12, 2014 | 20.28 | 20.61 | 20.19 | 20.47 | 7,726,171 | +0.43(+2.15%) |
Mar 11, 2014 | 20.35 | 20.38 | 19.87 | 20.04 | 6,704,233 | +0.03(+0.15%) |
Mar 10, 2014 | 20.04 | 20.17 | 20.00 | 20.01 | 4,165,996 | -0.07(-0.35%) |
Mar 07, 2014 | 20.00 | 20.23 | 19.96 | 20.08 | 11,105,308 | -0.58(-2.81%) |
Mar 06, 2014 | 20.57 | 20.81 | 20.50 | 20.66 | 5,436,564 | +0.30(+1.47%) |
Mar 05, 2014 | 20.39 | 20.50 | 20.34 | 20.36 | 4,295,654 | -0.01(-0.05%) |
Mar 04, 2014 | 20.29 | 20.47 | 20.22 | 20.37 | 6,840,426 | -0.25(-1.21%) |