Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.79 | 17.79 | 17.61 | 17.69 | 11,525,271 | -0.08(-0.44%) |
May 29, 2014 | 18.04 | 18.04 | 17.74 | 17.77 | 18,351,792 | -0.23(-1.27%) |
May 28, 2014 | 18.08 | 18.09 | 17.81 | 18.00 | 15,759,965 | -0.04(-0.19%) |
May 27, 2014 | 17.69 | 18.04 | 17.48 | 18.04 | 22,873,064 | +0.47(+2.69%) |
May 23, 2014 | 17.54 | 17.56 | 17.56 | 17.56 | 8,181,151 | +0.08(+0.48%) |
May 22, 2014 | 17.48 | 17.69 | 17.47 | 17.48 | 6,490,646 | -0.05(-0.28%) |
May 21, 2014 | 17.40 | 17.58 | 17.38 | 17.53 | 8,720,771 | +0.11(+0.65%) |
May 20, 2014 | 17.50 | 17.65 | 17.23 | 17.41 | 15,173,326 | -0.13(-0.75%) |
May 19, 2014 | 17.48 | 17.80 | 17.34 | 17.55 | 18,667,416 | -0.08(-0.45%) |
May 16, 2014 | 16.92 | 17.69 | 16.92 | 17.62 | 43,842,812 | +1.33(+8.13%) |
May 15, 2014 | 16.48 | 16.54 | 16.11 | 16.30 | 17,984,618 | -0.23(-1.37%) |
May 14, 2014 | 16.64 | 16.69 | 16.47 | 16.52 | 17,177,710 | -0.14(-0.84%) |
May 13, 2014 | 16.94 | 16.98 | 16.48 | 16.66 | 23,505,542 | -0.31(-1.85%) |
May 12, 2014 | 16.94 | 17.07 | 16.86 | 16.98 | 14,984,014 | +0.14(+0.85%) |
May 09, 2014 | 16.87 | 16.96 | 16.69 | 16.83 | 16,123,112 | -0.01(-0.08%) |
May 08, 2014 | 16.39 | 17.12 | 16.36 | 16.85 | 24,461,560 | +0.29(+1.74%) |
May 07, 2014 | 16.46 | 16.58 | 16.27 | 16.56 | 13,666,634 | +0.11(+0.69%) |
May 06, 2014 | 16.47 | 16.65 | 16.37 | 16.45 | 11,469,226 | -0.10(-0.58%) |
May 05, 2014 | 16.39 | 16.63 | 16.31 | 16.54 | 10,472,497 | +0.01(+0.05%) |
May 02, 2014 | 16.49 | 16.66 | 16.43 | 16.53 | 11,794,753 | +0.07(+0.42%) |
May 01, 2014 | 16.66 | 16.82 | 16.45 | 16.46 | 19,741,710 | -0.16(-0.94%) |
Apr 30, 2014 | 16.52 | 16.64 | 16.30 | 16.62 | 20,534,868 | -0.01(-0.05%) |
Apr 29, 2014 | 16.40 | 16.72 | 16.32 | 16.63 | 16,011,660 | +0.35(+2.14%) |
Apr 28, 2014 | 16.35 | 16.47 | 15.93 | 16.28 | 13,667,778 | +0.04(+0.27%) |
Apr 25, 2014 | 16.56 | 16.69 | 16.02 | 16.24 | 23,513,102 | -0.65(-3.87%) |
Apr 24, 2014 | 16.96 | 17.08 | 16.73 | 16.89 | 13,584,602 | +0.10(+0.62%) |
Apr 23, 2014 | 16.88 | 17.00 | 16.74 | 16.79 | 10,349,545 | -0.10(-0.57%) |
Apr 22, 2014 | 16.59 | 17.04 | 16.59 | 16.88 | 12,777,626 | +0.19(+1.15%) |
Apr 21, 2014 | 16.64 | 16.73 | 16.41 | 16.69 | 12,047,466 | +0.13(+0.79%) |
Apr 17, 2014 | 16.47 | 16.56 | 16.56 | 16.56 | 11,741,296 | +0.06(+0.37%) |
Apr 16, 2014 | 16.31 | 16.50 | 16.08 | 16.50 | 19,389,562 | +0.05(+0.32%) |
Apr 15, 2014 | 16.63 | 16.70 | 15.96 | 16.45 | 32,589,248 | -0.14(-0.84%) |
Apr 14, 2014 | 16.77 | 16.90 | 16.45 | 16.59 | 7,536,727 | -0.09(-0.52%) |
Apr 11, 2014 | 16.61 | 16.96 | 16.44 | 16.67 | 13,948,129 | +0.03(+0.16%) |
Apr 10, 2014 | 17.41 | 17.43 | 16.59 | 16.65 | 22,365,318 | -0.78(-4.50%) |
Apr 09, 2014 | 17.41 | 17.48 | 17.24 | 17.43 | 10,929,286 | +0.12(+0.71%) |
Apr 08, 2014 | 17.43 | 17.61 | 17.25 | 17.31 | 14,470,410 | -0.16(-0.90%) |
Apr 07, 2014 | 17.63 | 17.66 | 17.34 | 17.47 | 11,663,279 | -0.19(-1.09%) |
Apr 04, 2014 | 18.30 | 18.34 | 17.58 | 17.66 | 17,313,270 | -0.51(-2.83%) |
Apr 03, 2014 | 18.18 | 18.45 | 18.08 | 18.17 | 22,192,212 | +0.04(+0.24%) |
Apr 02, 2014 | 18.02 | 18.17 | 17.90 | 18.13 | 13,636,423 | +0.15(+0.82%) |
Apr 01, 2014 | 17.76 | 18.00 | 17.65 | 17.98 | 18,319,596 | +0.18(+1.00%) |
Mar 31, 2014 | 17.65 | 18.01 | 17.60 | 17.80 | 15,015,960 | +0.20(+1.16%) |
Mar 28, 2014 | 17.22 | 17.69 | 17.17 | 17.60 | 14,467,207 | +0.43(+2.49%) |
Mar 27, 2014 | 17.32 | 17.46 | 17.13 | 17.17 | 14,268,779 | -0.15(-0.86%) |
Mar 26, 2014 | 17.83 | 17.99 | 17.32 | 17.32 | 18,550,208 | -0.44(-2.46%) |
Mar 25, 2014 | 17.66 | 17.79 | 17.46 | 17.75 | 14,868,844 | +0.23(+1.29%) |
Mar 24, 2014 | 17.83 | 17.84 | 17.26 | 17.53 | 17,315,800 | -0.06(-0.35%) |
Mar 21, 2014 | 17.61 | 18.15 | 17.55 | 17.59 | 29,654,850 | -0.02(-0.10%) |
Mar 20, 2014 | 16.97 | 17.61 | 16.90 | 17.61 | 31,541,136 | +0.63(+3.70%) |
Mar 19, 2014 | 16.88 | 17.23 | 16.80 | 16.98 | 18,898,196 | +0.09(+0.52%) |
Mar 18, 2014 | 16.55 | 16.91 | 16.47 | 16.89 | 12,239,652 | +0.34(+2.05%) |
Mar 17, 2014 | 16.46 | 16.63 | 16.44 | 16.55 | 7,780,169 | +0.23(+1.39%) |
Mar 14, 2014 | 16.41 | 16.54 | 16.32 | 16.32 | 14,990,090 | -0.14(-0.85%) |
Mar 13, 2014 | 17.07 | 17.15 | 16.37 | 16.46 | 22,222,454 | -0.55(-3.23%) |
Mar 12, 2014 | 16.66 | 17.02 | 16.50 | 17.01 | 11,680,744 | +0.33(+1.99%) |
Mar 11, 2014 | 16.92 | 17.00 | 16.63 | 16.68 | 13,993,156 | -0.22(-1.29%) |
Mar 10, 2014 | 17.19 | 17.19 | 16.80 | 16.90 | 13,305,490 | -0.23(-1.32%) |
Mar 07, 2014 | 17.00 | 17.15 | 16.92 | 17.13 | 19,190,254 | +0.23(+1.34%) |
Mar 06, 2014 | 16.73 | 16.90 | 16.66 | 16.90 | 15,316,496 | +0.18(+1.10%) |
Mar 05, 2014 | 16.39 | 16.73 | 16.31 | 16.72 | 20,112,622 | +0.29(+1.75%) |
Mar 04, 2014 | 16.53 | 16.59 | 16.26 | 16.43 | 13,030,942 | +0.11(+0.69%) |