Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.84 | 20.90 | 20.58 | 20.67 | 9,830,587 | -0.39(-1.87%) |
May 29, 2014 | 20.97 | 21.16 | 20.88 | 21.06 | 3,592,418 | +0.05(+0.24%) |
May 28, 2014 | 21.14 | 21.16 | 20.77 | 21.01 | 2,820,232 | +0.17(+0.84%) |
May 27, 2014 | 21.01 | 21.04 | 20.70 | 20.84 | 2,391,104 | -0.11(-0.55%) |
May 23, 2014 | 21.26 | 20.95 | 20.95 | 20.95 | 2,658,518 | -0.53(-2.48%) |
May 22, 2014 | 21.49 | 21.71 | 21.35 | 21.48 | 1,456,275 | -0.03(-0.15%) |
May 21, 2014 | 21.14 | 21.59 | 21.14 | 21.52 | 1,464,980 | +0.14(+0.64%) |
May 20, 2014 | 21.53 | 21.67 | 21.30 | 21.38 | 2,663,100 | -0.19(-0.89%) |
May 19, 2014 | 21.01 | 21.57 | 21.01 | 21.57 | 4,373,573 | +0.38(+1.78%) |
May 16, 2014 | 20.71 | 21.22 | 20.51 | 21.19 | 5,193,657 | +1.22(+6.11%) |
May 15, 2014 | 20.23 | 20.23 | 19.67 | 19.97 | 4,010,050 | -0.09(-0.46%) |
May 14, 2014 | 20.02 | 20.12 | 19.97 | 20.06 | 1,986,378 | -0.09(-0.43%) |
May 13, 2014 | 20.40 | 20.44 | 19.97 | 20.15 | 3,132,999 | -0.47(-2.29%) |
May 12, 2014 | 20.87 | 20.98 | 20.57 | 20.62 | 3,007,259 | +0.52(+2.60%) |
May 09, 2014 | 19.75 | 20.25 | 19.69 | 20.10 | 3,359,606 | +0.91(+4.76%) |
May 08, 2014 | 18.92 | 19.21 | 18.88 | 19.19 | 2,168,709 | +0.24(+1.26%) |
May 07, 2014 | 18.69 | 18.96 | 18.59 | 18.95 | 2,030,669 | +0.19(+1.00%) |
May 06, 2014 | 18.70 | 18.80 | 18.65 | 18.76 | 1,125,498 | +0.02(+0.12%) |
May 05, 2014 | 18.27 | 18.77 | 18.22 | 18.74 | 1,223,439 | +0.24(+1.29%) |
May 02, 2014 | 18.39 | 18.72 | 18.39 | 18.50 | 2,509,603 | +0.05(+0.25%) |
May 01, 2014 | 18.38 | 18.51 | 18.35 | 18.45 | 678,324 | +0.07(+0.40%) |
Apr 30, 2014 | 18.24 | 18.45 | 18.14 | 18.38 | 1,821,395 | +0.14(+0.75%) |
Apr 29, 2014 | 18.27 | 18.28 | 18.19 | 18.24 | 980,335 | +0.09(+0.51%) |
Apr 28, 2014 | 18.06 | 18.27 | 18.02 | 18.15 | 2,392,529 | -0.06(-0.33%) |
Apr 25, 2014 | 18.24 | 18.44 | 18.17 | 18.21 | 1,723,478 | -0.06(-0.33%) |
Apr 24, 2014 | 18.40 | 18.46 | 18.21 | 18.27 | 2,422,461 | -0.08(-0.45%) |
Apr 23, 2014 | 18.33 | 18.44 | 18.31 | 18.35 | 2,580,724 | +0.06(+0.35%) |
Apr 22, 2014 | 18.57 | 18.65 | 18.26 | 18.29 | 2,163,113 | -0.42(-2.23%) |
Apr 21, 2014 | 18.65 | 18.72 | 18.52 | 18.71 | 698,139 | -0.00(-0.02%) |
Apr 17, 2014 | 18.44 | 18.71 | 18.71 | 18.71 | 1,926,832 | +0.24(+1.29%) |
Apr 16, 2014 | 18.79 | 18.84 | 18.30 | 18.47 | 3,737,161 | -0.19(-1.03%) |
Apr 15, 2014 | 18.79 | 18.90 | 18.36 | 18.67 | 2,955,978 | -0.33(-1.74%) |
Apr 14, 2014 | 18.91 | 19.07 | 18.83 | 19.00 | 1,171,425 | +0.13(+0.68%) |
Apr 11, 2014 | 18.92 | 19.02 | 18.77 | 18.87 | 1,227,036 | +0.04(+0.22%) |
Apr 10, 2014 | 18.98 | 19.06 | 18.82 | 18.83 | 3,027,466 | -0.23(-1.23%) |
Apr 09, 2014 | 18.68 | 19.12 | 18.68 | 19.06 | 3,506,828 | +0.43(+2.32%) |
Apr 08, 2014 | 18.54 | 18.71 | 18.52 | 18.63 | 1,859,825 | +0.13(+0.72%) |
Apr 07, 2014 | 18.51 | 18.63 | 18.39 | 18.50 | 2,390,049 | -0.06(-0.32%) |
Apr 04, 2014 | 18.77 | 18.78 | 18.51 | 18.55 | 3,326,272 | -0.04(-0.22%) |
Apr 03, 2014 | 18.76 | 18.76 | 18.49 | 18.60 | 3,400,583 | -0.39(-2.05%) |
Apr 02, 2014 | 18.65 | 19.05 | 18.58 | 18.99 | 2,959,669 | +0.16(+0.85%) |
Apr 01, 2014 | 18.70 | 18.87 | 18.55 | 18.83 | 3,662,574 | -0.00(-0.02%) |
Mar 31, 2014 | 18.74 | 18.85 | 18.62 | 18.83 | 1,999,963 | +0.29(+1.58%) |
Mar 28, 2014 | 18.63 | 18.80 | 18.50 | 18.54 | 2,775,525 | -0.01(-0.05%) |
Mar 27, 2014 | 18.36 | 18.59 | 18.31 | 18.55 | 2,891,401 | +0.15(+0.80%) |
Mar 26, 2014 | 18.13 | 18.43 | 18.05 | 18.40 | 3,316,138 | +0.23(+1.29%) |
Mar 25, 2014 | 18.08 | 18.26 | 17.97 | 18.16 | 3,860,170 | +0.25(+1.41%) |
Mar 24, 2014 | 17.97 | 18.19 | 17.77 | 17.91 | 2,599,072 | +0.25(+1.43%) |
Mar 21, 2014 | 17.72 | 17.72 | 17.52 | 17.66 | 11,725,058 | +0.05(+0.29%) |
Mar 20, 2014 | 17.46 | 17.72 | 17.38 | 17.61 | 2,359,496 | +0.00(+0.00%) |
Mar 19, 2014 | 17.71 | 17.83 | 17.48 | 17.61 | 2,565,220 | -0.12(-0.70%) |
Mar 18, 2014 | 17.53 | 17.81 | 17.45 | 17.73 | 3,156,836 | +0.14(+0.78%) |
Mar 17, 2014 | 17.51 | 17.68 | 17.48 | 17.60 | 2,406,629 | +0.16(+0.90%) |
Mar 14, 2014 | 17.16 | 17.59 | 17.14 | 17.44 | 7,948,436 | +0.21(+1.23%) |
Mar 13, 2014 | 17.35 | 17.50 | 17.03 | 17.23 | 4,668,976 | -0.09(-0.50%) |
Mar 12, 2014 | 17.15 | 17.40 | 17.07 | 17.32 | 2,577,516 | +0.17(+0.96%) |
Mar 11, 2014 | 17.42 | 17.62 | 17.03 | 17.15 | 3,458,070 | -0.39(-2.25%) |
Mar 10, 2014 | 17.24 | 17.55 | 17.05 | 17.55 | 3,396,918 | +0.41(+2.41%) |
Mar 07, 2014 | 16.81 | 17.41 | 16.81 | 17.13 | 5,738,621 | +0.84(+5.12%) |
Mar 06, 2014 | 16.00 | 16.38 | 16.00 | 16.30 | 2,206,812 | +0.42(+2.63%) |
Mar 05, 2014 | 15.54 | 15.92 | 15.49 | 15.88 | 2,443,111 | +0.27(+1.73%) |
Mar 04, 2014 | 15.45 | 15.62 | 15.36 | 15.61 | 3,399,373 | +0.45(+3.00%) |