Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.35 | 21.48 | 21.35 | 21.41 | 6,942,805 | -0.01(-0.03%) |
May 29, 2014 | 21.48 | 21.58 | 21.32 | 21.42 | 7,069,387 | -0.07(-0.32%) |
May 28, 2014 | 21.27 | 21.56 | 21.22 | 21.48 | 7,180,216 | +0.27(+1.29%) |
May 27, 2014 | 21.23 | 21.24 | 21.05 | 21.21 | 6,185,796 | +0.02(+0.11%) |
May 23, 2014 | 21.15 | 21.19 | 21.19 | 21.19 | 5,955,536 | +0.03(+0.15%) |
May 22, 2014 | 21.17 | 21.29 | 21.06 | 21.16 | 4,166,101 | +0.03(+0.15%) |
May 21, 2014 | 21.46 | 21.48 | 21.04 | 21.13 | 9,546,624 | -0.23(-1.09%) |
May 20, 2014 | 21.58 | 21.61 | 21.31 | 21.36 | 10,314,875 | -0.22(-1.03%) |
May 19, 2014 | 21.33 | 21.60 | 21.28 | 21.58 | 13,652,962 | -0.12(-0.55%) |
May 16, 2014 | 21.57 | 21.71 | 21.42 | 21.70 | 7,955,396 | +0.20(+0.93%) |
May 15, 2014 | 21.40 | 21.65 | 21.32 | 21.50 | 14,484,073 | +0.10(+0.45%) |
May 14, 2014 | 21.01 | 21.45 | 20.96 | 21.40 | 13,512,168 | +0.39(+1.87%) |
May 13, 2014 | 20.90 | 21.03 | 20.82 | 21.01 | 11,537,973 | +0.13(+0.63%) |
May 12, 2014 | 20.88 | 20.96 | 20.80 | 20.88 | 9,613,958 | +0.10(+0.49%) |
May 09, 2014 | 20.79 | 21.00 | 20.69 | 20.78 | 13,714,167 | -0.17(-0.81%) |
May 08, 2014 | 19.72 | 21.15 | 19.68 | 20.95 | 38,034,720 | +1.26(+6.38%) |
May 07, 2014 | 19.61 | 19.84 | 19.59 | 19.69 | 11,639,188 | +0.11(+0.55%) |
May 06, 2014 | 19.77 | 19.82 | 19.57 | 19.59 | 8,133,849 | -0.22(-1.09%) |
May 05, 2014 | 19.77 | 19.82 | 19.72 | 19.80 | 5,809,798 | +0.01(+0.03%) |
May 02, 2014 | 19.92 | 20.03 | 19.77 | 19.80 | 6,429,896 | -0.07(-0.37%) |
May 01, 2014 | 19.84 | 19.92 | 19.73 | 19.87 | 4,754,888 | +0.03(+0.14%) |
Apr 30, 2014 | 19.80 | 19.85 | 19.68 | 19.84 | 6,053,210 | +0.06(+0.32%) |
Apr 29, 2014 | 19.78 | 19.84 | 19.70 | 19.78 | 5,995,339 | +0.09(+0.46%) |
Apr 28, 2014 | 19.62 | 19.77 | 19.55 | 19.69 | 8,612,840 | -0.07(-0.35%) |
Apr 25, 2014 | 19.62 | 19.78 | 19.49 | 19.76 | 6,612,134 | +0.07(+0.38%) |
Apr 24, 2014 | 19.77 | 19.77 | 19.56 | 19.68 | 7,400,853 | +0.01(+0.06%) |
Apr 23, 2014 | 19.59 | 19.72 | 19.51 | 19.67 | 9,756,840 | +0.09(+0.46%) |
Apr 22, 2014 | 19.60 | 19.61 | 19.52 | 19.58 | 5,558,650 | -0.02(-0.12%) |
Apr 21, 2014 | 19.61 | 19.72 | 19.55 | 19.60 | 3,822,270 | +0.03(+0.17%) |
Apr 17, 2014 | 19.68 | 19.57 | 19.57 | 19.57 | 8,501,626 | -0.18(-0.89%) |
Apr 16, 2014 | 19.44 | 19.76 | 19.44 | 19.74 | 8,649,275 | +0.39(+2.03%) |
Apr 15, 2014 | 19.26 | 19.36 | 19.21 | 19.35 | 8,598,297 | +0.10(+0.50%) |
Apr 14, 2014 | 19.03 | 19.27 | 18.99 | 19.26 | 8,846,376 | +0.30(+1.59%) |
Apr 11, 2014 | 18.95 | 19.05 | 18.82 | 18.95 | 7,817,324 | -0.05(-0.24%) |
Apr 10, 2014 | 19.25 | 19.45 | 19.00 | 19.00 | 8,754,612 | -0.21(-1.09%) |
Apr 09, 2014 | 19.30 | 19.35 | 19.09 | 19.21 | 13,747,507 | -0.08(-0.41%) |
Apr 08, 2014 | 19.08 | 19.30 | 18.99 | 19.29 | 7,711,416 | +0.23(+1.19%) |
Apr 07, 2014 | 19.12 | 19.25 | 19.03 | 19.06 | 8,258,837 | -0.09(-0.44%) |
Apr 04, 2014 | 19.07 | 19.21 | 19.05 | 19.15 | 8,837,271 | +0.11(+0.60%) |
Apr 03, 2014 | 18.86 | 19.05 | 18.82 | 19.03 | 10,425,898 | +0.18(+0.93%) |
Apr 02, 2014 | 18.81 | 18.95 | 18.74 | 18.86 | 7,599,660 | +0.06(+0.30%) |
Apr 01, 2014 | 18.65 | 18.83 | 18.44 | 18.80 | 11,643,223 | +0.14(+0.73%) |
Mar 31, 2014 | 18.63 | 18.74 | 18.58 | 18.66 | 10,490,116 | +0.09(+0.49%) |
Mar 28, 2014 | 18.54 | 18.72 | 18.49 | 18.57 | 7,203,178 | +0.05(+0.28%) |
Mar 27, 2014 | 18.49 | 18.56 | 18.28 | 18.52 | 8,865,236 | +0.17(+0.93%) |
Mar 26, 2014 | 18.16 | 18.47 | 18.16 | 18.35 | 13,026,083 | +0.22(+1.19%) |
Mar 25, 2014 | 17.97 | 18.15 | 17.87 | 18.14 | 7,627,536 | +0.21(+1.17%) |
Mar 24, 2014 | 17.91 | 18.09 | 17.86 | 17.93 | 8,908,835 | +0.11(+0.64%) |
Mar 21, 2014 | 17.91 | 17.95 | 17.76 | 17.81 | 18,150,294 | -0.02(-0.10%) |
Mar 20, 2014 | 17.69 | 17.93 | 17.66 | 17.83 | 9,131,844 | +0.07(+0.38%) |
Mar 19, 2014 | 17.82 | 17.90 | 17.66 | 17.76 | 9,371,487 | -0.09(-0.48%) |
Mar 18, 2014 | 17.57 | 17.86 | 17.56 | 17.85 | 7,579,637 | +0.32(+1.82%) |
Mar 17, 2014 | 17.45 | 17.57 | 17.41 | 17.53 | 5,899,137 | +0.13(+0.72%) |
Mar 14, 2014 | 17.29 | 17.59 | 17.29 | 17.40 | 8,297,034 | +0.07(+0.43%) |
Mar 13, 2014 | 17.49 | 17.60 | 17.27 | 17.33 | 6,187,167 | -0.11(-0.62%) |
Mar 12, 2014 | 17.39 | 17.44 | 17.24 | 17.44 | 5,641,476 | -0.01(-0.03%) |
Mar 11, 2014 | 17.56 | 17.57 | 17.39 | 17.44 | 7,621,679 | -0.08(-0.45%) |
Mar 10, 2014 | 17.73 | 17.77 | 17.43 | 17.52 | 8,236,252 | -0.28(-1.56%) |
Mar 07, 2014 | 17.74 | 17.81 | 17.69 | 17.80 | 7,852,550 | +0.07(+0.42%) |
Mar 06, 2014 | 17.73 | 17.82 | 17.64 | 17.73 | 11,368,533 | -0.07(-0.42%) |
Mar 05, 2014 | 17.58 | 17.88 | 17.49 | 17.80 | 18,254,692 | +0.18(+1.05%) |
Mar 04, 2014 | 17.54 | 17.63 | 17.49 | 17.62 | 8,299,395 | +0.23(+1.35%) |