Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.28 | 21.49 | 21.06 | 21.18 | 3,081,521 | -0.14(-0.66%) |
May 29, 2014 | 21.55 | 21.57 | 21.16 | 21.32 | 2,591,745 | -0.10(-0.47%) |
May 28, 2014 | 21.05 | 21.51 | 20.88 | 21.42 | 2,070,777 | +0.35(+1.66%) |
May 27, 2014 | 20.80 | 21.29 | 20.45 | 21.07 | 3,311,783 | +0.35(+1.69%) |
May 23, 2014 | 21.15 | 20.72 | 20.72 | 20.72 | 2,807,300 | -0.73(-3.43%) |
May 22, 2014 | 21.49 | 21.55 | 21.20 | 21.45 | 1,010,914 | -0.04(-0.16%) |
May 21, 2014 | 21.20 | 21.58 | 21.16 | 21.49 | 3,125,866 | +0.47(+2.24%) |
May 20, 2014 | 21.21 | 21.25 | 20.74 | 21.02 | 2,000,908 | -0.22(-1.04%) |
May 19, 2014 | 21.18 | 21.56 | 21.13 | 21.24 | 2,287,246 | +0.04(+0.19%) |
May 16, 2014 | 21.48 | 21.48 | 20.92 | 21.20 | 2,676,714 | -0.25(-1.17%) |
May 15, 2014 | 20.97 | 21.56 | 20.70 | 21.45 | 6,638,219 | +0.44(+2.09%) |
May 14, 2014 | 21.40 | 21.50 | 20.79 | 21.01 | 3,940,718 | -0.41(-1.91%) |
May 13, 2014 | 21.76 | 21.84 | 21.38 | 21.42 | 4,042,229 | -0.26(-1.20%) |
May 12, 2014 | 21.98 | 22.08 | 21.67 | 21.68 | 3,240,893 | -0.23(-1.05%) |
May 09, 2014 | 21.76 | 22.04 | 21.64 | 21.91 | 4,232,411 | +0.61(+2.86%) |
May 08, 2014 | 21.97 | 22.22 | 21.27 | 21.30 | 2,926,685 | -0.65(-2.96%) |
May 07, 2014 | 22.42 | 22.60 | 21.76 | 21.95 | 5,792,564 | +0.39(+1.81%) |
May 06, 2014 | 21.60 | 21.93 | 21.44 | 21.56 | 4,914,529 | +0.06(+0.28%) |
May 05, 2014 | 21.48 | 21.55 | 21.30 | 21.50 | 2,005,219 | -0.07(-0.32%) |
May 02, 2014 | 21.37 | 21.68 | 21.24 | 21.57 | 2,510,006 | +0.15(+0.70%) |
May 01, 2014 | 21.65 | 21.75 | 21.15 | 21.42 | 4,970,671 | +0.14(+0.66%) |
Apr 30, 2014 | 21.10 | 21.34 | 20.69 | 21.28 | 2,855,407 | +0.09(+0.42%) |
Apr 29, 2014 | 21.23 | 21.47 | 21.16 | 21.19 | 2,046,185 | +0.10(+0.47%) |
Apr 28, 2014 | 21.15 | 21.33 | 20.94 | 21.09 | 3,203,892 | +0.06(+0.29%) |
Apr 25, 2014 | 21.58 | 21.59 | 20.95 | 21.03 | 2,768,305 | -0.57(-2.64%) |
Apr 24, 2014 | 21.94 | 22.18 | 21.49 | 21.60 | 3,483,522 | -0.19(-0.87%) |
Apr 23, 2014 | 21.27 | 21.86 | 21.20 | 21.79 | 5,877,508 | +0.58(+2.73%) |
Apr 22, 2014 | 21.02 | 21.39 | 20.86 | 21.21 | 4,359,193 | +0.18(+0.86%) |
Apr 21, 2014 | 20.27 | 21.06 | 20.12 | 21.03 | 4,855,110 | +0.76(+3.75%) |
Apr 17, 2014 | 19.36 | 20.27 | 20.27 | 20.27 | 4,280,400 | +0.91(+4.70%) |
Apr 16, 2014 | 19.26 | 19.43 | 19.22 | 19.36 | 2,182,828 | +0.23(+1.20%) |
Apr 15, 2014 | 18.92 | 19.31 | 18.77 | 19.13 | 2,913,882 | +0.23(+1.22%) |
Apr 14, 2014 | 18.97 | 19.06 | 18.68 | 18.90 | 2,971,016 | +0.09(+0.48%) |
Apr 11, 2014 | 18.91 | 19.08 | 18.71 | 18.81 | 2,178,111 | -0.15(-0.79%) |
Apr 10, 2014 | 19.27 | 19.31 | 18.77 | 18.96 | 2,264,995 | -0.31(-1.61%) |
Apr 09, 2014 | 19.25 | 19.35 | 19.03 | 19.27 | 2,304,994 | +0.06(+0.31%) |
Apr 08, 2014 | 19.04 | 19.39 | 18.89 | 19.21 | 3,347,165 | +0.25(+1.32%) |
Apr 07, 2014 | 19.32 | 19.46 | 18.85 | 18.96 | 3,788,586 | -0.43(-2.22%) |
Apr 04, 2014 | 19.86 | 19.90 | 19.28 | 19.39 | 3,386,085 | -0.30(-1.52%) |
Apr 03, 2014 | 19.00 | 19.82 | 18.94 | 19.69 | 6,884,395 | +0.70(+3.69%) |
Apr 02, 2014 | 18.38 | 19.05 | 18.30 | 18.99 | 4,898,473 | +0.71(+3.88%) |
Apr 01, 2014 | 18.14 | 18.48 | 17.97 | 18.28 | 3,680,358 | +0.25(+1.39%) |
Mar 31, 2014 | 17.98 | 18.14 | 17.77 | 18.03 | 1,969,982 | +0.18(+1.01%) |
Mar 28, 2014 | 17.87 | 18.04 | 17.75 | 17.85 | 2,222,676 | +0.10(+0.56%) |
Mar 27, 2014 | 17.53 | 17.90 | 17.34 | 17.75 | 3,504,683 | +0.14(+0.80%) |
Mar 26, 2014 | 17.75 | 18.02 | 17.50 | 17.61 | 4,458,772 | -0.49(-2.71%) |
Mar 25, 2014 | 18.63 | 18.81 | 18.08 | 18.10 | 4,148,670 | -0.46(-2.48%) |
Mar 24, 2014 | 18.58 | 19.03 | 18.41 | 18.56 | 3,278,404 | -0.02(-0.11%) |
Mar 21, 2014 | 18.57 | 18.71 | 18.14 | 18.58 | 38,205,704 | +0.16(+0.87%) |
Mar 20, 2014 | 18.01 | 18.52 | 17.68 | 18.42 | 3,101,961 | +0.19(+1.04%) |
Mar 19, 2014 | 18.21 | 18.30 | 17.93 | 18.23 | 3,798,481 | +0.05(+0.28%) |
Mar 18, 2014 | 17.68 | 18.27 | 17.62 | 18.18 | 4,103,830 | +0.51(+2.89%) |
Mar 17, 2014 | 17.50 | 17.72 | 16.80 | 17.67 | 6,390,395 | +0.08(+0.45%) |
Mar 14, 2014 | 17.62 | 17.84 | 17.47 | 17.59 | 1,719,241 | -0.02(-0.11%) |
Mar 13, 2014 | 17.54 | 17.74 | 17.35 | 17.61 | 2,560,134 | +0.13(+0.74%) |
Mar 12, 2014 | 17.49 | 17.75 | 17.29 | 17.48 | 4,395,008 | -0.14(-0.79%) |
Mar 11, 2014 | 17.89 | 18.22 | 17.47 | 17.62 | 2,633,051 | -0.43(-2.38%) |
Mar 10, 2014 | 18.01 | 18.10 | 17.70 | 18.05 | 2,722,749 | -0.08(-0.44%) |
Mar 07, 2014 | 18.25 | 18.29 | 17.98 | 18.13 | 3,517,822 | -0.08(-0.44%) |
Mar 06, 2014 | 18.07 | 18.38 | 17.84 | 18.21 | 2,892,735 | +0.14(+0.77%) |
Mar 05, 2014 | 17.62 | 18.19 | 17.61 | 18.07 | 3,947,559 | +0.33(+1.86%) |
Mar 04, 2014 | 17.64 | 17.77 | 17.46 | 17.74 | 2,134,231 | +0.27(+1.55%) |