Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.17 | 21.19 | 21.01 | 21.08 | 1,199,518 | -0.13(-0.62%) |
May 29, 2014 | 21.28 | 21.32 | 21.06 | 21.21 | 977,320 | -0.02(-0.08%) |
May 28, 2014 | 21.24 | 21.35 | 21.18 | 21.23 | 1,078,405 | -0.03(-0.16%) |
May 27, 2014 | 21.34 | 21.43 | 21.25 | 21.26 | 1,391,766 | +0.09(+0.42%) |
May 23, 2014 | 20.76 | 21.17 | 21.17 | 21.17 | 2,489,630 | +0.40(+1.91%) |
May 22, 2014 | 20.60 | 20.89 | 20.53 | 20.78 | 799,464 | +0.17(+0.81%) |
May 21, 2014 | 20.59 | 20.84 | 20.49 | 20.61 | 1,298,667 | +0.04(+0.21%) |
May 20, 2014 | 20.76 | 20.85 | 20.50 | 20.57 | 1,798,116 | -0.30(-1.45%) |
May 19, 2014 | 20.40 | 21.00 | 20.36 | 20.87 | 2,277,930 | +0.45(+2.22%) |
May 16, 2014 | 20.25 | 20.43 | 20.20 | 20.42 | 1,004,350 | +0.23(+1.16%) |
May 15, 2014 | 20.18 | 20.24 | 19.79 | 20.18 | 1,300,787 | +0.00(+0.02%) |
May 14, 2014 | 20.37 | 20.51 | 20.17 | 20.18 | 1,425,725 | -0.20(-1.01%) |
May 13, 2014 | 20.75 | 20.81 | 20.38 | 20.38 | 1,077,983 | -0.37(-1.77%) |
May 12, 2014 | 20.24 | 20.79 | 20.21 | 20.75 | 1,360,985 | +0.63(+3.14%) |
May 09, 2014 | 20.02 | 20.16 | 19.97 | 20.12 | 1,325,976 | +0.07(+0.36%) |
May 08, 2014 | 19.87 | 20.23 | 19.80 | 20.05 | 1,523,408 | +0.15(+0.75%) |
May 07, 2014 | 19.92 | 20.01 | 19.68 | 19.90 | 1,602,244 | +0.00(+0.02%) |
May 06, 2014 | 20.16 | 20.19 | 19.81 | 19.89 | 1,493,754 | -0.34(-1.67%) |
May 05, 2014 | 20.26 | 20.34 | 20.11 | 20.23 | 1,005,531 | -0.17(-0.82%) |
May 02, 2014 | 20.14 | 20.56 | 20.13 | 20.40 | 1,096,465 | +0.24(+1.21%) |
May 01, 2014 | 20.00 | 20.29 | 19.87 | 20.15 | 1,528,309 | +0.19(+0.96%) |
Apr 30, 2014 | 20.01 | 20.05 | 19.83 | 19.96 | 1,431,099 | -0.01(-0.06%) |
Apr 29, 2014 | 20.00 | 20.16 | 19.87 | 19.97 | 1,588,638 | +0.02(+0.11%) |
Apr 28, 2014 | 20.11 | 20.23 | 19.65 | 19.95 | 1,742,867 | -0.12(-0.57%) |
Apr 25, 2014 | 20.18 | 20.28 | 20.00 | 20.07 | 2,411,304 | -0.22(-1.07%) |
Apr 24, 2014 | 20.25 | 20.33 | 20.00 | 20.29 | 2,158,778 | +0.17(+0.85%) |
Apr 23, 2014 | 20.69 | 20.75 | 20.05 | 20.11 | 2,951,807 | +0.23(+1.16%) |
Apr 22, 2014 | 20.10 | 20.79 | 19.74 | 19.89 | 3,715,643 | -0.04(-0.19%) |
Apr 21, 2014 | 19.83 | 19.96 | 19.62 | 19.92 | 1,785,610 | +0.12(+0.62%) |
Apr 17, 2014 | 19.53 | 19.80 | 19.80 | 19.80 | 9,401,391 | +0.25(+1.26%) |
Apr 16, 2014 | 19.51 | 19.76 | 19.45 | 19.55 | 1,718,673 | +0.11(+0.55%) |
Apr 15, 2014 | 19.05 | 19.56 | 19.01 | 19.45 | 1,735,278 | +0.41(+2.17%) |
Apr 14, 2014 | 19.38 | 19.49 | 18.97 | 19.03 | 1,699,843 | -0.25(-1.28%) |
Apr 11, 2014 | 19.35 | 19.48 | 19.06 | 19.28 | 1,970,243 | +0.27(+1.41%) |
Apr 10, 2014 | 19.21 | 19.31 | 18.94 | 19.01 | 1,439,226 | -0.26(-1.32%) |
Apr 09, 2014 | 19.08 | 19.42 | 19.04 | 19.27 | 2,050,899 | +0.21(+1.09%) |
Apr 08, 2014 | 19.03 | 19.12 | 18.78 | 19.06 | 2,045,598 | +0.00(+0.00%) |
Apr 07, 2014 | 19.56 | 19.56 | 18.94 | 19.06 | 2,670,475 | -0.56(-2.86%) |
Apr 04, 2014 | 19.99 | 20.21 | 19.59 | 19.62 | 1,780,767 | -0.29(-1.43%) |
Apr 03, 2014 | 19.91 | 20.02 | 19.80 | 19.91 | 1,443,496 | -0.01(-0.06%) |
Apr 02, 2014 | 19.71 | 20.03 | 19.64 | 19.92 | 1,446,142 | +0.19(+0.95%) |
Apr 01, 2014 | 19.69 | 19.80 | 19.47 | 19.73 | 1,434,051 | +0.15(+0.76%) |
Mar 31, 2014 | 19.59 | 19.78 | 19.51 | 19.58 | 1,444,168 | +0.06(+0.28%) |
Mar 28, 2014 | 19.35 | 19.62 | 19.26 | 19.53 | 1,033,250 | +0.27(+1.39%) |
Mar 27, 2014 | 19.03 | 19.36 | 18.96 | 19.26 | 1,261,576 | +0.17(+0.89%) |
Mar 26, 2014 | 19.83 | 19.93 | 19.08 | 19.09 | 1,780,819 | -0.70(-3.55%) |
Mar 25, 2014 | 19.46 | 19.85 | 19.36 | 19.79 | 2,361,726 | +0.40(+2.08%) |
Mar 24, 2014 | 19.35 | 19.62 | 19.34 | 19.39 | 1,979,979 | +0.04(+0.22%) |
Mar 21, 2014 | 19.43 | 19.49 | 19.20 | 19.34 | 3,120,988 | -0.09(-0.44%) |
Mar 20, 2014 | 19.71 | 19.82 | 19.40 | 19.43 | 1,305,177 | -0.31(-1.55%) |
Mar 19, 2014 | 19.94 | 20.07 | 19.61 | 19.74 | 1,201,411 | -0.27(-1.34%) |
Mar 18, 2014 | 19.90 | 20.11 | 19.80 | 20.00 | 1,134,551 | +0.15(+0.77%) |
Mar 17, 2014 | 19.58 | 19.91 | 19.56 | 19.85 | 1,332,449 | +0.34(+1.77%) |
Mar 14, 2014 | 19.62 | 19.94 | 19.50 | 19.51 | 2,314,190 | -0.27(-1.36%) |
Mar 13, 2014 | 20.27 | 20.28 | 19.73 | 19.77 | 2,279,805 | -0.46(-2.29%) |
Mar 12, 2014 | 20.31 | 20.34 | 20.08 | 20.24 | 1,201,110 | -0.16(-0.79%) |
Mar 11, 2014 | 20.82 | 20.89 | 20.37 | 20.40 | 970,390 | -0.40(-1.92%) |
Mar 10, 2014 | 20.88 | 20.91 | 20.69 | 20.80 | 1,134,577 | -0.10(-0.49%) |
Mar 07, 2014 | 20.78 | 20.91 | 20.71 | 20.90 | 1,200,370 | +0.20(+0.95%) |
Mar 06, 2014 | 20.90 | 20.96 | 20.66 | 20.71 | 2,373,918 | -0.13(-0.63%) |
Mar 05, 2014 | 21.06 | 21.09 | 20.80 | 20.84 | 1,627,423 | -0.21(-0.99%) |
Mar 04, 2014 | 21.00 | 21.20 | 21.00 | 21.05 | 1,037,118 | +0.26(+1.23%) |