Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.32 | 20.54 | 20.30 | 20.52 | 7,619,433 | +0.18(+0.89%) |
May 29, 2014 | 20.34 | 20.39 | 20.12 | 20.34 | 7,154,102 | +0.08(+0.40%) |
May 28, 2014 | 20.06 | 20.27 | 19.94 | 20.25 | 9,999,094 | +0.18(+0.87%) |
May 27, 2014 | 19.89 | 20.15 | 19.85 | 20.08 | 14,778,275 | +0.56(+2.88%) |
May 23, 2014 | 19.61 | 19.52 | 19.52 | 19.52 | 6,811,386 | -0.07(-0.34%) |
May 22, 2014 | 19.54 | 19.69 | 19.51 | 19.58 | 4,266,152 | +0.10(+0.53%) |
May 21, 2014 | 19.49 | 19.52 | 19.38 | 19.48 | 5,621,657 | +0.03(+0.15%) |
May 20, 2014 | 19.63 | 19.75 | 19.42 | 19.45 | 6,141,316 | -0.18(-0.92%) |
May 19, 2014 | 19.95 | 19.96 | 19.51 | 19.63 | 10,182,189 | -0.33(-1.64%) |
May 16, 2014 | 19.77 | 19.97 | 19.65 | 19.96 | 12,249,906 | +0.22(+1.10%) |
May 15, 2014 | 19.65 | 19.76 | 19.62 | 19.75 | 8,453,008 | +0.13(+0.66%) |
May 14, 2014 | 19.55 | 19.68 | 19.45 | 19.62 | 6,281,370 | +0.09(+0.48%) |
May 13, 2014 | 19.39 | 19.53 | 19.35 | 19.52 | 7,403,667 | +0.16(+0.85%) |
May 12, 2014 | 19.73 | 19.73 | 19.30 | 19.36 | 6,876,581 | -0.30(-1.55%) |
May 09, 2014 | 19.97 | 20.00 | 19.62 | 19.66 | 7,024,678 | -0.26(-1.29%) |
May 08, 2014 | 20.21 | 20.21 | 19.88 | 19.92 | 5,819,585 | -0.25(-1.25%) |
May 07, 2014 | 20.03 | 20.25 | 19.94 | 20.17 | 11,742,511 | +0.18(+0.88%) |
May 06, 2014 | 19.99 | 20.14 | 19.88 | 20.00 | 9,557,148 | -0.09(-0.47%) |
May 05, 2014 | 19.77 | 20.10 | 19.74 | 20.09 | 8,142,400 | +0.33(+1.66%) |
May 02, 2014 | 19.85 | 20.13 | 19.70 | 19.76 | 11,195,395 | -0.24(-1.20%) |
May 01, 2014 | 19.62 | 20.10 | 19.47 | 20.00 | 12,553,024 | +0.51(+2.61%) |
Apr 30, 2014 | 19.55 | 19.85 | 19.42 | 19.49 | 17,809,424 | -0.06(-0.33%) |
Apr 29, 2014 | 19.66 | 19.76 | 19.48 | 19.56 | 7,520,236 | -0.11(-0.54%) |
Apr 28, 2014 | 19.62 | 19.80 | 19.55 | 19.66 | 8,722,347 | +0.05(+0.24%) |
Apr 25, 2014 | 19.55 | 19.70 | 19.52 | 19.62 | 7,541,407 | +0.09(+0.48%) |
Apr 24, 2014 | 19.47 | 19.63 | 19.37 | 19.52 | 7,564,986 | +0.16(+0.85%) |
Apr 23, 2014 | 19.30 | 19.62 | 19.26 | 19.36 | 15,342,330 | +0.10(+0.52%) |
Apr 22, 2014 | 19.24 | 19.30 | 19.16 | 19.26 | 9,593,901 | +0.00(+0.00%) |
Apr 21, 2014 | 19.44 | 19.49 | 19.17 | 19.26 | 10,795,299 | -0.12(-0.60%) |
Apr 17, 2014 | 19.49 | 19.38 | 19.38 | 19.38 | 6,896,385 | -0.16(-0.84%) |
Apr 16, 2014 | 19.49 | 19.54 | 19.37 | 19.54 | 5,390,937 | +0.12(+0.63%) |
Apr 15, 2014 | 19.20 | 19.49 | 19.18 | 19.42 | 10,463,598 | +0.27(+1.40%) |
Apr 14, 2014 | 19.13 | 19.23 | 19.04 | 19.15 | 9,842,311 | +0.09(+0.46%) |
Apr 11, 2014 | 19.30 | 19.42 | 19.05 | 19.06 | 12,330,393 | -0.25(-1.27%) |
Apr 10, 2014 | 19.35 | 19.58 | 19.25 | 19.31 | 7,859,901 | -0.01(-0.03%) |
Apr 09, 2014 | 19.48 | 19.50 | 19.15 | 19.31 | 9,251,844 | -0.15(-0.78%) |
Apr 08, 2014 | 19.13 | 19.47 | 19.02 | 19.47 | 9,113,473 | +0.29(+1.49%) |
Apr 07, 2014 | 19.15 | 19.47 | 19.10 | 19.18 | 7,386,117 | +0.05(+0.28%) |
Apr 04, 2014 | 18.92 | 19.31 | 18.90 | 19.13 | 7,566,040 | +0.14(+0.74%) |
Apr 03, 2014 | 19.00 | 19.07 | 18.90 | 18.99 | 5,846,022 | +0.03(+0.15%) |
Apr 02, 2014 | 19.17 | 19.17 | 18.95 | 18.96 | 8,918,860 | -0.20(-1.07%) |
Apr 01, 2014 | 19.44 | 19.44 | 19.13 | 19.16 | 10,174,431 | -0.22(-1.12%) |
Mar 31, 2014 | 19.30 | 19.44 | 19.13 | 19.38 | 10,023,451 | +0.09(+0.49%) |
Mar 28, 2014 | 19.15 | 19.30 | 19.09 | 19.28 | 5,117,440 | +0.10(+0.52%) |
Mar 27, 2014 | 18.92 | 19.22 | 18.86 | 19.18 | 12,535,489 | +0.23(+1.23%) |
Mar 26, 2014 | 18.96 | 19.11 | 18.89 | 18.95 | 7,878,742 | +0.02(+0.12%) |
Mar 25, 2014 | 18.94 | 19.02 | 18.77 | 18.93 | 7,771,218 | +0.00(+0.00%) |
Mar 24, 2014 | 19.00 | 19.12 | 18.91 | 18.93 | 7,247,529 | -0.04(-0.22%) |
Mar 21, 2014 | 18.94 | 19.19 | 18.87 | 18.97 | 12,670,610 | +0.13(+0.71%) |
Mar 20, 2014 | 18.82 | 18.84 | 18.59 | 18.83 | 8,244,341 | +0.00(+0.00%) |
Mar 19, 2014 | 19.18 | 19.21 | 18.74 | 18.83 | 6,328,157 | -0.34(-1.80%) |
Mar 18, 2014 | 19.14 | 19.23 | 19.08 | 19.18 | 5,280,688 | +0.02(+0.12%) |
Mar 17, 2014 | 19.18 | 19.20 | 19.04 | 19.16 | 5,688,700 | -0.01(-0.03%) |
Mar 14, 2014 | 18.88 | 19.24 | 18.85 | 19.16 | 9,428,249 | +0.23(+1.24%) |
Mar 13, 2014 | 18.82 | 19.00 | 18.75 | 18.93 | 11,073,051 | +0.11(+0.56%) |
Mar 12, 2014 | 18.49 | 18.82 | 18.49 | 18.82 | 7,825,576 | +0.31(+1.67%) |
Mar 11, 2014 | 18.57 | 18.62 | 18.39 | 18.51 | 5,602,401 | -0.04(-0.22%) |
Mar 10, 2014 | 18.59 | 18.65 | 18.49 | 18.55 | 7,773,232 | -0.06(-0.35%) |
Mar 07, 2014 | 18.31 | 18.62 | 18.24 | 18.62 | 9,054,229 | +0.27(+1.50%) |
Mar 06, 2014 | 18.50 | 18.53 | 18.26 | 18.34 | 7,024,753 | -0.15(-0.81%) |
Mar 05, 2014 | 18.67 | 18.69 | 18.45 | 18.49 | 8,696,348 | -0.18(-0.96%) |
Mar 04, 2014 | 18.61 | 18.72 | 18.56 | 18.67 | 8,467,235 | +0.17(+0.94%) |