Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.55 | 20.75 | 20.26 | 20.36 | 1,285,024 | -0.14(-0.67%) |
May 29, 2014 | 20.40 | 20.83 | 20.30 | 20.50 | 2,957,360 | +0.15(+0.71%) |
May 28, 2014 | 20.14 | 20.38 | 19.98 | 20.35 | 860,105 | +0.23(+1.12%) |
May 27, 2014 | 20.11 | 20.19 | 19.99 | 20.13 | 806,493 | +0.15(+0.73%) |
May 23, 2014 | 19.97 | 19.98 | 19.98 | 19.98 | 809,852 | -0.13(-0.65%) |
May 22, 2014 | 19.98 | 20.18 | 19.98 | 20.11 | 352,960 | +0.13(+0.65%) |
May 21, 2014 | 20.11 | 20.18 | 19.96 | 19.98 | 747,247 | -0.10(-0.51%) |
May 20, 2014 | 20.00 | 20.10 | 19.86 | 20.08 | 1,383,535 | +0.01(+0.07%) |
May 19, 2014 | 20.12 | 20.34 | 19.99 | 20.07 | 572,626 | -0.07(-0.36%) |
May 16, 2014 | 20.06 | 20.16 | 19.91 | 20.14 | 1,060,594 | +0.12(+0.58%) |
May 15, 2014 | 19.91 | 20.06 | 19.73 | 20.02 | 1,529,384 | +0.04(+0.18%) |
May 14, 2014 | 20.03 | 20.15 | 19.81 | 19.99 | 916,190 | -0.04(-0.22%) |
May 13, 2014 | 20.21 | 20.27 | 19.95 | 20.03 | 699,100 | -0.17(-0.83%) |
May 12, 2014 | 19.99 | 20.37 | 19.91 | 20.20 | 941,155 | +0.33(+1.68%) |
May 09, 2014 | 19.65 | 19.98 | 19.65 | 19.86 | 704,830 | +0.15(+0.74%) |
May 08, 2014 | 19.76 | 20.07 | 19.65 | 19.72 | 887,294 | -0.06(-0.29%) |
May 07, 2014 | 19.70 | 19.87 | 19.51 | 19.78 | 681,340 | +0.17(+0.85%) |
May 06, 2014 | 19.56 | 19.77 | 19.46 | 19.61 | 1,841,950 | -0.04(-0.22%) |
May 05, 2014 | 19.57 | 19.68 | 19.36 | 19.65 | 927,091 | +0.01(+0.04%) |
May 02, 2014 | 19.39 | 19.73 | 19.35 | 19.65 | 1,161,293 | +0.31(+1.62%) |
May 01, 2014 | 19.30 | 19.44 | 18.85 | 19.33 | 1,301,941 | +0.01(+0.04%) |
Apr 30, 2014 | 19.08 | 19.45 | 18.90 | 19.33 | 796,028 | +0.15(+0.80%) |
Apr 29, 2014 | 19.45 | 19.50 | 19.11 | 19.17 | 1,051,214 | -0.19(-0.98%) |
Apr 28, 2014 | 19.65 | 19.84 | 19.34 | 19.36 | 1,653,356 | -0.27(-1.37%) |
Apr 25, 2014 | 19.81 | 19.98 | 19.47 | 19.63 | 1,595,743 | -0.27(-1.35%) |
Apr 24, 2014 | 19.69 | 20.66 | 19.69 | 19.90 | 2,146,620 | +0.92(+4.82%) |
Apr 23, 2014 | 18.85 | 19.06 | 18.80 | 18.98 | 791,109 | +0.09(+0.46%) |
Apr 22, 2014 | 18.62 | 19.06 | 18.49 | 18.90 | 1,141,094 | +0.30(+1.60%) |
Apr 21, 2014 | 18.84 | 18.87 | 18.51 | 18.60 | 930,648 | -0.23(-1.23%) |
Apr 17, 2014 | 19.11 | 18.83 | 18.83 | 18.83 | 579,311 | -0.28(-1.44%) |
Apr 16, 2014 | 19.21 | 19.31 | 19.11 | 19.11 | 747,513 | +0.00(+0.00%) |
Apr 15, 2014 | 18.75 | 19.25 | 18.58 | 19.11 | 870,878 | +0.42(+2.26%) |
Apr 14, 2014 | 18.87 | 19.07 | 18.56 | 18.69 | 861,150 | +0.00(+0.00%) |
Apr 11, 2014 | 18.55 | 18.99 | 18.55 | 18.69 | 990,398 | -0.08(-0.43%) |
Apr 10, 2014 | 18.93 | 18.98 | 18.67 | 18.77 | 1,404,973 | -0.15(-0.81%) |
Apr 09, 2014 | 19.04 | 19.14 | 18.92 | 18.92 | 844,563 | -0.08(-0.42%) |
Apr 08, 2014 | 19.01 | 19.09 | 18.80 | 19.00 | 1,235,138 | +0.04(+0.19%) |
Apr 07, 2014 | 18.90 | 19.05 | 18.84 | 18.96 | 743,373 | -0.03(-0.15%) |
Apr 04, 2014 | 19.79 | 19.79 | 18.98 | 18.99 | 881,462 | -0.65(-3.29%) |
Apr 03, 2014 | 19.70 | 19.79 | 19.53 | 19.64 | 516,478 | -0.01(-0.07%) |
Apr 02, 2014 | 19.70 | 19.74 | 19.58 | 19.65 | 1,016,405 | -0.02(-0.11%) |
Apr 01, 2014 | 19.31 | 19.73 | 19.21 | 19.68 | 1,119,350 | +0.39(+2.00%) |
Mar 31, 2014 | 19.01 | 19.34 | 18.97 | 19.29 | 880,273 | +0.44(+2.31%) |
Mar 28, 2014 | 18.81 | 19.17 | 18.71 | 18.85 | 444,239 | +0.05(+0.27%) |
Mar 27, 2014 | 19.02 | 19.20 | 18.71 | 18.80 | 1,028,975 | -0.26(-1.37%) |
Mar 26, 2014 | 19.42 | 19.58 | 19.06 | 19.06 | 696,875 | -0.24(-1.24%) |
Mar 25, 2014 | 19.28 | 19.58 | 19.18 | 19.30 | 1,082,163 | +0.07(+0.38%) |
Mar 24, 2014 | 19.57 | 19.72 | 19.22 | 19.23 | 1,102,304 | -0.33(-1.71%) |
Mar 21, 2014 | 19.75 | 19.89 | 19.55 | 19.57 | 1,310,377 | -0.15(-0.77%) |
Mar 20, 2014 | 19.89 | 19.91 | 19.55 | 19.72 | 1,029,827 | -0.23(-1.17%) |
Mar 19, 2014 | 19.99 | 20.29 | 19.78 | 19.95 | 1,628,195 | -0.05(-0.25%) |
Mar 18, 2014 | 19.77 | 20.07 | 19.72 | 20.00 | 1,178,547 | +0.23(+1.18%) |
Mar 17, 2014 | 19.91 | 20.11 | 19.73 | 19.77 | 841,411 | -0.08(-0.40%) |
Mar 14, 2014 | 19.81 | 20.18 | 19.81 | 19.85 | 713,244 | -0.03(-0.15%) |
Mar 13, 2014 | 20.24 | 20.35 | 19.79 | 19.88 | 1,204,920 | -0.36(-1.79%) |
Mar 12, 2014 | 19.11 | 20.39 | 19.06 | 20.24 | 3,336,048 | +1.19(+6.25%) |
Mar 11, 2014 | 19.24 | 19.32 | 18.98 | 19.05 | 743,925 | -0.11(-0.57%) |
Mar 10, 2014 | 19.18 | 19.34 | 18.93 | 19.16 | 838,777 | -0.07(-0.38%) |
Mar 07, 2014 | 19.59 | 19.62 | 19.17 | 19.23 | 899,701 | -0.23(-1.19%) |
Mar 06, 2014 | 19.30 | 19.48 | 19.20 | 19.46 | 683,344 | +0.20(+1.06%) |
Mar 05, 2014 | 19.17 | 19.34 | 19.13 | 19.26 | 726,997 | +0.04(+0.23%) |
Mar 04, 2014 | 19.12 | 19.52 | 19.07 | 19.22 | 1,228,496 | +0.31(+1.64%) |