Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.42 | 19.97 | 19.40 | 19.55 | 10,897,069 | +0.13(+0.69%) |
May 29, 2014 | 19.20 | 19.45 | 18.98 | 19.42 | 7,878,387 | +0.37(+1.97%) |
May 28, 2014 | 19.27 | 19.31 | 18.80 | 19.04 | 4,789,989 | -0.09(-0.48%) |
May 27, 2014 | 19.19 | 19.53 | 18.95 | 19.13 | 9,516,120 | +0.04(+0.22%) |
May 23, 2014 | 18.51 | 19.09 | 19.09 | 19.09 | 10,335,698 | +0.78(+4.29%) |
May 22, 2014 | 18.31 | 19.44 | 18.02 | 18.31 | 31,867,504 | +0.39(+2.17%) |
May 21, 2014 | 17.54 | 17.92 | 17.47 | 17.92 | 12,443,008 | +0.49(+2.80%) |
May 20, 2014 | 18.40 | 18.43 | 17.37 | 17.43 | 12,437,241 | -1.03(-5.59%) |
May 19, 2014 | 18.00 | 18.49 | 17.88 | 18.46 | 5,981,638 | +0.45(+2.47%) |
May 16, 2014 | 18.00 | 18.04 | 17.72 | 18.02 | 4,656,972 | +0.01(+0.08%) |
May 15, 2014 | 18.33 | 18.33 | 17.83 | 18.00 | 7,051,429 | -0.39(-2.11%) |
May 14, 2014 | 18.42 | 18.51 | 18.25 | 18.39 | 4,677,475 | -0.02(-0.12%) |
May 13, 2014 | 18.60 | 18.91 | 18.29 | 18.41 | 7,298,599 | -0.14(-0.76%) |
May 12, 2014 | 18.36 | 18.63 | 18.31 | 18.55 | 4,202,188 | +0.23(+1.27%) |
May 09, 2014 | 18.03 | 18.36 | 17.96 | 18.32 | 3,750,702 | +0.29(+1.61%) |
May 08, 2014 | 17.86 | 18.20 | 17.82 | 18.03 | 4,492,283 | +0.18(+1.03%) |
May 07, 2014 | 17.84 | 17.95 | 17.71 | 17.85 | 3,652,747 | +0.05(+0.28%) |
May 06, 2014 | 18.31 | 18.31 | 17.68 | 17.80 | 6,129,401 | -0.52(-2.82%) |
May 05, 2014 | 18.40 | 18.41 | 18.20 | 18.31 | 3,869,608 | -0.17(-0.92%) |
May 02, 2014 | 18.41 | 18.72 | 18.38 | 18.48 | 5,036,641 | +0.09(+0.50%) |
May 01, 2014 | 18.47 | 18.66 | 18.31 | 18.39 | 4,651,507 | +0.06(+0.35%) |
Apr 30, 2014 | 18.20 | 18.42 | 18.02 | 18.33 | 6,483,444 | +0.10(+0.54%) |
Apr 29, 2014 | 18.08 | 18.23 | 17.56 | 18.23 | 7,091,404 | +0.17(+0.94%) |
Apr 28, 2014 | 17.39 | 18.17 | 17.32 | 18.06 | 13,114,311 | +0.83(+4.80%) |
Apr 25, 2014 | 17.09 | 17.25 | 16.87 | 17.23 | 10,500,480 | +0.13(+0.79%) |
Apr 24, 2014 | 17.20 | 17.30 | 17.07 | 17.10 | 6,052,703 | -0.06(-0.33%) |
Apr 23, 2014 | 17.33 | 17.50 | 17.15 | 17.15 | 4,022,157 | -0.16(-0.90%) |
Apr 22, 2014 | 17.14 | 17.35 | 17.00 | 17.31 | 8,397,965 | +0.26(+1.53%) |
Apr 21, 2014 | 17.35 | 17.38 | 17.01 | 17.05 | 7,455,702 | -0.25(-1.47%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 17.30 | 8,782,528 | +0.01(+0.04%) |
Apr 16, 2014 | 17.79 | 17.79 | 17.20 | 17.30 | 8,102,756 | -0.37(-2.12%) |
Apr 15, 2014 | 17.95 | 17.99 | 17.14 | 17.67 | 15,206,515 | -0.49(-2.72%) |
Apr 14, 2014 | 18.20 | 18.31 | 17.95 | 18.17 | 6,356,253 | +0.13(+0.74%) |
Apr 11, 2014 | 18.40 | 18.40 | 17.86 | 18.03 | 9,212,935 | -0.49(-2.67%) |
Apr 10, 2014 | 19.37 | 19.37 | 18.53 | 18.53 | 9,695,142 | -0.81(-4.20%) |
Apr 09, 2014 | 19.37 | 19.54 | 19.17 | 19.34 | 7,187,424 | -0.01(-0.04%) |
Apr 08, 2014 | 19.25 | 19.41 | 19.07 | 19.35 | 8,607,838 | +0.13(+0.66%) |
Apr 07, 2014 | 19.49 | 19.61 | 19.06 | 19.22 | 9,835,626 | -0.36(-1.84%) |
Apr 04, 2014 | 19.11 | 19.74 | 18.77 | 19.58 | 15,978,508 | +0.66(+3.47%) |
Apr 03, 2014 | 18.96 | 19.08 | 18.75 | 18.92 | 6,011,261 | -0.02(-0.11%) |
Apr 02, 2014 | 18.64 | 19.17 | 18.59 | 18.94 | 7,455,628 | +0.30(+1.59%) |
Apr 01, 2014 | 18.67 | 18.79 | 18.41 | 18.65 | 6,743,783 | -0.02(-0.11%) |
Mar 31, 2014 | 18.62 | 18.79 | 18.41 | 18.67 | 6,353,531 | +0.24(+1.30%) |
Mar 28, 2014 | 18.19 | 18.87 | 18.19 | 18.43 | 7,856,848 | +0.24(+1.32%) |
Mar 27, 2014 | 18.18 | 18.23 | 17.76 | 18.19 | 7,958,002 | -0.03(-0.16%) |
Mar 26, 2014 | 18.60 | 18.63 | 18.09 | 18.21 | 5,994,119 | -0.30(-1.60%) |
Mar 25, 2014 | 18.75 | 18.80 | 18.45 | 18.51 | 6,779,613 | -0.11(-0.61%) |
Mar 24, 2014 | 19.03 | 19.23 | 18.48 | 18.62 | 9,712,359 | -0.43(-2.26%) |
Mar 21, 2014 | 18.44 | 19.06 | 18.31 | 19.06 | 17,265,456 | +0.79(+4.33%) |
Mar 20, 2014 | 18.14 | 18.43 | 17.90 | 18.26 | 6,512,481 | +0.06(+0.35%) |
Mar 19, 2014 | 18.31 | 18.38 | 18.13 | 18.20 | 5,000,135 | -0.09(-0.50%) |
Mar 18, 2014 | 18.36 | 18.37 | 18.12 | 18.29 | 6,261,461 | +0.03(+0.15%) |
Mar 17, 2014 | 18.13 | 18.38 | 18.00 | 18.26 | 6,041,771 | +0.22(+1.21%) |
Mar 14, 2014 | 17.75 | 18.12 | 17.72 | 18.05 | 5,487,439 | +0.29(+1.62%) |
Mar 13, 2014 | 18.19 | 18.28 | 17.71 | 17.76 | 8,295,734 | -0.32(-1.75%) |
Mar 12, 2014 | 18.16 | 18.21 | 17.91 | 18.07 | 6,733,894 | -0.16(-0.89%) |
Mar 11, 2014 | 18.38 | 18.42 | 18.07 | 18.24 | 7,943,747 | -0.19(-1.03%) |
Mar 10, 2014 | 18.10 | 18.47 | 17.93 | 18.43 | 11,065,593 | +0.31(+1.71%) |
Mar 07, 2014 | 17.94 | 18.24 | 17.69 | 18.12 | 9,570,339 | +0.25(+1.42%) |
Mar 06, 2014 | 17.99 | 17.99 | 17.34 | 17.86 | 14,749,431 | -0.07(-0.39%) |
Mar 05, 2014 | 18.24 | 18.52 | 17.83 | 17.93 | 12,388,644 | -0.18(-1.01%) |
Mar 04, 2014 | 18.58 | 18.64 | 17.97 | 18.12 | 14,133,860 | -0.25(-1.34%) |