Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.66 | 19.93 | 19.58 | 19.80 | 12,586,633 | +0.13(+0.67%) |
Jun 27, 2014 | 19.62 | 19.75 | 19.54 | 19.67 | 10,446,557 | -0.02(-0.09%) |
Jun 26, 2014 | 19.84 | 19.88 | 19.46 | 19.68 | 14,591,788 | -0.14(-0.73%) |
Jun 25, 2014 | 19.97 | 19.97 | 19.65 | 19.83 | 13,628,252 | -0.14(-0.68%) |
Jun 24, 2014 | 20.12 | 20.39 | 19.88 | 19.97 | 21,939,234 | -0.14(-0.70%) |
Jun 23, 2014 | 19.98 | 20.18 | 19.93 | 20.11 | 23,419,874 | +0.13(+0.66%) |
Jun 20, 2014 | 19.80 | 19.97 | 19.63 | 19.97 | 21,877,228 | +0.25(+1.29%) |
Jun 19, 2014 | 19.73 | 19.75 | 19.51 | 19.72 | 14,718,652 | +0.08(+0.40%) |
Jun 18, 2014 | 19.77 | 19.77 | 19.43 | 19.64 | 14,961,256 | -0.11(-0.53%) |
Jun 17, 2014 | 19.55 | 19.85 | 19.44 | 19.75 | 12,755,559 | +0.12(+0.63%) |
Jun 16, 2014 | 19.62 | 19.79 | 19.48 | 19.62 | 9,016,566 | -0.02(-0.09%) |
Jun 13, 2014 | 19.24 | 19.68 | 19.18 | 19.64 | 15,258,434 | +0.54(+2.85%) |
Jun 12, 2014 | 19.14 | 19.32 | 18.96 | 19.10 | 12,362,377 | -0.12(-0.64%) |
Jun 11, 2014 | 19.20 | 19.37 | 19.10 | 19.22 | 11,750,677 | +0.00(+0.00%) |
Jun 10, 2014 | 19.22 | 19.24 | 19.09 | 19.22 | 10,517,964 | +0.06(+0.32%) |
Jun 06, 2014 | 19.24 | 19.24 | 19.01 | 19.16 | 8,919,347 | +0.04(+0.18%) |
Jun 05, 2014 | 18.96 | 19.23 | 18.80 | 19.12 | 23,913,062 | +0.19(+1.02%) |
Jun 04, 2014 | 18.84 | 19.25 | 18.71 | 18.93 | 26,056,794 | +0.12(+0.65%) |
Jun 03, 2014 | 18.09 | 18.83 | 18.01 | 18.81 | 37,922,464 | +0.79(+4.39%) |
Jun 02, 2014 | 17.55 | 18.02 | 17.53 | 18.02 | 12,287,630 | +0.29(+1.63%) |
May 30, 2014 | 17.82 | 17.82 | 17.64 | 17.73 | 11,504,297 | -0.08(-0.44%) |
May 29, 2014 | 18.07 | 18.07 | 17.77 | 17.81 | 18,318,396 | -0.23(-1.27%) |
May 28, 2014 | 18.11 | 18.12 | 17.84 | 18.03 | 15,731,284 | -0.04(-0.19%) |
May 27, 2014 | 17.72 | 18.07 | 17.52 | 18.07 | 22,831,440 | +0.47(+2.69%) |
May 23, 2014 | 17.57 | 17.59 | 17.59 | 17.59 | 8,166,263 | +0.08(+0.48%) |
May 22, 2014 | 17.51 | 17.73 | 17.50 | 17.51 | 6,478,835 | -0.05(-0.28%) |
May 21, 2014 | 17.44 | 17.62 | 17.41 | 17.56 | 8,704,901 | +0.11(+0.65%) |
May 20, 2014 | 17.53 | 17.68 | 17.26 | 17.45 | 15,145,713 | -0.13(-0.75%) |
May 19, 2014 | 17.52 | 17.83 | 17.37 | 17.58 | 18,633,444 | -0.08(-0.45%) |
May 16, 2014 | 16.95 | 17.73 | 16.95 | 17.66 | 43,763,024 | +1.33(+8.13%) |
May 15, 2014 | 16.51 | 16.57 | 16.14 | 16.33 | 17,951,888 | -0.23(-1.37%) |
May 14, 2014 | 16.67 | 16.73 | 16.50 | 16.55 | 17,146,450 | -0.14(-0.84%) |
May 13, 2014 | 16.97 | 17.01 | 16.51 | 16.69 | 23,462,766 | -0.31(-1.85%) |
May 12, 2014 | 16.97 | 17.11 | 16.90 | 17.01 | 14,956,746 | +0.14(+0.86%) |
May 09, 2014 | 16.90 | 16.99 | 16.72 | 16.87 | 16,093,770 | -0.01(-0.08%) |
May 08, 2014 | 16.42 | 17.15 | 16.39 | 16.88 | 24,417,044 | +0.29(+1.74%) |
May 07, 2014 | 16.49 | 16.61 | 16.30 | 16.59 | 13,641,763 | +0.11(+0.69%) |
May 06, 2014 | 16.50 | 16.68 | 16.40 | 16.48 | 11,448,354 | -0.10(-0.58%) |
May 05, 2014 | 16.42 | 16.66 | 16.34 | 16.57 | 10,453,439 | +0.01(+0.05%) |
May 02, 2014 | 16.52 | 16.69 | 16.46 | 16.56 | 11,773,288 | +0.07(+0.42%) |
May 01, 2014 | 16.69 | 16.85 | 16.48 | 16.49 | 19,705,784 | -0.16(-0.94%) |
Apr 30, 2014 | 16.55 | 16.67 | 16.33 | 16.65 | 20,497,498 | -0.01(-0.05%) |
Apr 29, 2014 | 16.43 | 16.75 | 16.35 | 16.66 | 15,982,521 | +0.35(+2.14%) |
Apr 28, 2014 | 16.38 | 16.50 | 15.96 | 16.31 | 13,642,904 | +0.04(+0.27%) |
Apr 25, 2014 | 16.59 | 16.72 | 16.05 | 16.27 | 23,470,312 | -0.66(-3.87%) |
Apr 24, 2014 | 16.99 | 17.11 | 16.76 | 16.92 | 13,559,880 | +0.10(+0.62%) |
Apr 23, 2014 | 16.91 | 17.03 | 16.77 | 16.82 | 10,330,710 | -0.10(-0.57%) |
Apr 22, 2014 | 16.62 | 17.07 | 16.62 | 16.91 | 12,754,373 | +0.19(+1.15%) |
Apr 21, 2014 | 16.67 | 16.76 | 16.44 | 16.72 | 12,025,541 | +0.13(+0.79%) |
Apr 17, 2014 | 16.50 | 16.59 | 16.59 | 16.59 | 11,719,929 | +0.06(+0.37%) |
Apr 16, 2014 | 16.34 | 16.53 | 16.11 | 16.53 | 19,354,276 | +0.05(+0.32%) |
Apr 15, 2014 | 16.66 | 16.73 | 15.99 | 16.48 | 32,529,942 | -0.14(-0.84%) |
Apr 14, 2014 | 16.80 | 16.93 | 16.48 | 16.62 | 7,523,011 | -0.09(-0.52%) |
Apr 11, 2014 | 16.64 | 16.99 | 16.47 | 16.70 | 13,922,745 | +0.03(+0.16%) |
Apr 10, 2014 | 17.44 | 17.46 | 16.62 | 16.68 | 22,324,616 | -0.79(-4.50%) |
Apr 09, 2014 | 17.45 | 17.51 | 17.27 | 17.46 | 10,909,397 | +0.12(+0.71%) |
Apr 08, 2014 | 17.46 | 17.64 | 17.28 | 17.34 | 14,444,076 | -0.16(-0.90%) |
Apr 07, 2014 | 17.66 | 17.69 | 17.37 | 17.50 | 11,642,054 | -0.19(-1.09%) |
Apr 04, 2014 | 18.34 | 18.37 | 17.61 | 17.69 | 17,281,764 | -0.52(-2.83%) |
Apr 03, 2014 | 18.21 | 18.49 | 18.11 | 18.21 | 22,151,826 | +0.04(+0.24%) |
Apr 02, 2014 | 18.05 | 18.21 | 17.94 | 18.16 | 13,611,607 | +0.15(+0.82%) |