Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.35 | 20.55 | 20.06 | 20.16 | 1,297,793 | -0.14(-0.67%) |
May 29, 2014 | 20.20 | 20.63 | 20.10 | 20.29 | 2,986,745 | +0.14(+0.71%) |
May 28, 2014 | 19.94 | 20.18 | 19.78 | 20.15 | 868,651 | +0.22(+1.12%) |
May 27, 2014 | 19.91 | 19.99 | 19.79 | 19.93 | 814,506 | +0.14(+0.73%) |
May 23, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 817,899 | -0.13(-0.65%) |
May 22, 2014 | 19.78 | 19.98 | 19.78 | 19.91 | 356,467 | +0.13(+0.65%) |
May 21, 2014 | 19.91 | 19.98 | 19.76 | 19.78 | 754,672 | -0.10(-0.51%) |
May 20, 2014 | 19.81 | 19.91 | 19.67 | 19.88 | 1,397,282 | +0.01(+0.07%) |
May 19, 2014 | 19.92 | 20.14 | 19.80 | 19.87 | 578,316 | -0.07(-0.36%) |
May 16, 2014 | 19.86 | 19.96 | 19.71 | 19.94 | 1,071,133 | +0.12(+0.58%) |
May 15, 2014 | 19.71 | 19.86 | 19.53 | 19.83 | 1,544,581 | +0.04(+0.18%) |
May 14, 2014 | 19.83 | 19.96 | 19.62 | 19.79 | 925,294 | -0.04(-0.22%) |
May 13, 2014 | 20.01 | 20.07 | 19.75 | 19.83 | 706,047 | -0.17(-0.83%) |
May 12, 2014 | 19.80 | 20.16 | 19.71 | 20.00 | 950,506 | +0.33(+1.68%) |
May 09, 2014 | 19.46 | 19.78 | 19.46 | 19.67 | 711,834 | +0.14(+0.74%) |
May 08, 2014 | 19.57 | 19.87 | 19.46 | 19.52 | 896,110 | -0.06(-0.29%) |
May 07, 2014 | 19.50 | 19.68 | 19.32 | 19.58 | 688,110 | +0.17(+0.85%) |
May 06, 2014 | 19.37 | 19.57 | 19.27 | 19.42 | 1,860,252 | -0.04(-0.22%) |
May 05, 2014 | 19.37 | 19.48 | 19.17 | 19.46 | 936,303 | +0.01(+0.04%) |
May 02, 2014 | 19.20 | 19.53 | 19.16 | 19.45 | 1,172,832 | +0.31(+1.62%) |
May 01, 2014 | 19.11 | 19.25 | 18.66 | 19.14 | 1,314,878 | +0.01(+0.04%) |
Apr 30, 2014 | 18.89 | 19.26 | 18.72 | 19.14 | 803,938 | +0.15(+0.80%) |
Apr 29, 2014 | 19.26 | 19.31 | 18.92 | 18.99 | 1,061,660 | -0.19(-0.98%) |
Apr 28, 2014 | 19.46 | 19.65 | 19.15 | 19.17 | 1,669,784 | -0.27(-1.37%) |
Apr 25, 2014 | 19.61 | 19.78 | 19.28 | 19.44 | 1,611,599 | -0.27(-1.35%) |
Apr 24, 2014 | 19.50 | 20.45 | 19.50 | 19.70 | 2,167,950 | +0.91(+4.82%) |
Apr 23, 2014 | 18.66 | 18.87 | 18.61 | 18.80 | 798,970 | +0.09(+0.46%) |
Apr 22, 2014 | 18.44 | 18.88 | 18.31 | 18.71 | 1,152,432 | +0.30(+1.60%) |
Apr 21, 2014 | 18.65 | 18.68 | 18.33 | 18.42 | 939,895 | -0.23(-1.23%) |
Apr 17, 2014 | 18.92 | 18.65 | 18.65 | 18.65 | 585,068 | -0.27(-1.45%) |
Apr 16, 2014 | 19.02 | 19.12 | 18.92 | 18.92 | 754,940 | +0.00(+0.00%) |
Apr 15, 2014 | 18.56 | 19.06 | 18.40 | 18.92 | 879,531 | +0.42(+2.25%) |
Apr 14, 2014 | 18.68 | 18.88 | 18.37 | 18.50 | 869,706 | +0.00(+0.00%) |
Apr 11, 2014 | 18.37 | 18.81 | 18.37 | 18.50 | 1,000,239 | -0.08(-0.43%) |
Apr 10, 2014 | 18.74 | 18.80 | 18.49 | 18.58 | 1,418,933 | -0.15(-0.81%) |
Apr 09, 2014 | 18.85 | 18.95 | 18.73 | 18.73 | 852,955 | -0.08(-0.42%) |
Apr 08, 2014 | 18.82 | 18.90 | 18.61 | 18.81 | 1,247,411 | +0.04(+0.19%) |
Apr 07, 2014 | 18.71 | 18.86 | 18.65 | 18.78 | 750,759 | -0.03(-0.15%) |
Apr 04, 2014 | 19.60 | 19.60 | 18.80 | 18.81 | 890,220 | -0.64(-3.29%) |
Apr 03, 2014 | 19.50 | 19.60 | 19.34 | 19.45 | 521,609 | -0.01(-0.07%) |
Apr 02, 2014 | 19.50 | 19.55 | 19.39 | 19.46 | 1,026,504 | -0.02(-0.11%) |
Apr 01, 2014 | 19.12 | 19.54 | 19.02 | 19.48 | 1,130,472 | +0.38(+2.00%) |
Mar 31, 2014 | 18.83 | 19.15 | 18.78 | 19.10 | 889,019 | +0.43(+2.31%) |
Mar 28, 2014 | 18.63 | 18.99 | 18.52 | 18.67 | 448,653 | +0.05(+0.27%) |
Mar 27, 2014 | 18.83 | 19.01 | 18.52 | 18.62 | 1,039,199 | -0.26(-1.37%) |
Mar 26, 2014 | 19.23 | 19.39 | 18.87 | 18.88 | 703,799 | -0.24(-1.24%) |
Mar 25, 2014 | 19.09 | 19.39 | 18.99 | 19.11 | 1,092,916 | +0.07(+0.38%) |
Mar 24, 2014 | 19.37 | 19.52 | 19.04 | 19.04 | 1,113,257 | -0.33(-1.71%) |
Mar 21, 2014 | 19.56 | 19.70 | 19.36 | 19.37 | 1,323,397 | -0.15(-0.77%) |
Mar 20, 2014 | 19.69 | 19.72 | 19.36 | 19.52 | 1,040,060 | -0.23(-1.17%) |
Mar 19, 2014 | 19.79 | 20.09 | 19.58 | 19.75 | 1,644,373 | -0.05(-0.25%) |
Mar 18, 2014 | 19.57 | 19.88 | 19.52 | 19.81 | 1,190,258 | +0.23(+1.18%) |
Mar 17, 2014 | 19.72 | 19.91 | 19.53 | 19.57 | 849,772 | -0.08(-0.40%) |
Mar 14, 2014 | 19.62 | 19.98 | 19.62 | 19.65 | 720,331 | -0.03(-0.15%) |
Mar 13, 2014 | 20.04 | 20.15 | 19.60 | 19.68 | 1,216,892 | -0.36(-1.79%) |
Mar 12, 2014 | 18.92 | 20.19 | 18.87 | 20.04 | 3,369,196 | +1.18(+6.25%) |
Mar 11, 2014 | 19.05 | 19.13 | 18.80 | 18.86 | 751,316 | -0.11(-0.57%) |
Mar 10, 2014 | 18.99 | 19.15 | 18.75 | 18.97 | 847,111 | -0.07(-0.38%) |
Mar 07, 2014 | 19.40 | 19.43 | 18.98 | 19.04 | 908,641 | -0.23(-1.19%) |
Mar 06, 2014 | 19.11 | 19.29 | 19.01 | 19.27 | 690,134 | +0.20(+1.06%) |
Mar 05, 2014 | 18.99 | 19.15 | 18.94 | 19.07 | 734,220 | +0.04(+0.23%) |
Mar 04, 2014 | 18.93 | 19.33 | 18.88 | 19.03 | 1,240,702 | +0.31(+1.64%) |