Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.31 | 20.52 | 20.29 | 20.51 | 7,623,233 | +0.18(+0.89%) |
May 29, 2014 | 20.33 | 20.38 | 20.11 | 20.33 | 7,157,670 | +0.08(+0.40%) |
May 28, 2014 | 20.05 | 20.26 | 19.93 | 20.24 | 10,004,081 | +0.18(+0.87%) |
May 27, 2014 | 19.88 | 20.14 | 19.84 | 20.07 | 14,785,645 | +0.56(+2.88%) |
May 23, 2014 | 19.60 | 19.51 | 19.51 | 19.51 | 6,814,783 | -0.07(-0.34%) |
May 22, 2014 | 19.53 | 19.68 | 19.50 | 19.58 | 4,268,280 | +0.10(+0.53%) |
May 21, 2014 | 19.48 | 19.51 | 19.37 | 19.47 | 5,624,461 | +0.03(+0.15%) |
May 20, 2014 | 19.62 | 19.74 | 19.41 | 19.44 | 6,144,379 | -0.18(-0.92%) |
May 19, 2014 | 19.94 | 19.95 | 19.50 | 19.62 | 10,187,267 | -0.33(-1.64%) |
May 16, 2014 | 19.76 | 19.96 | 19.64 | 19.95 | 12,256,015 | +0.22(+1.10%) |
May 15, 2014 | 19.64 | 19.75 | 19.61 | 19.74 | 8,457,224 | +0.13(+0.66%) |
May 14, 2014 | 19.54 | 19.67 | 19.44 | 19.61 | 6,284,502 | +0.09(+0.48%) |
May 13, 2014 | 19.39 | 19.52 | 19.34 | 19.51 | 7,407,360 | +0.16(+0.85%) |
May 12, 2014 | 19.72 | 19.72 | 19.29 | 19.35 | 6,880,010 | -0.30(-1.55%) |
May 09, 2014 | 19.96 | 19.99 | 19.61 | 19.65 | 7,028,181 | -0.26(-1.29%) |
May 08, 2014 | 20.20 | 20.20 | 19.87 | 19.91 | 5,822,488 | -0.25(-1.25%) |
May 07, 2014 | 20.02 | 20.24 | 19.93 | 20.16 | 11,748,367 | +0.18(+0.88%) |
May 06, 2014 | 19.98 | 20.13 | 19.87 | 19.99 | 9,561,914 | -0.09(-0.47%) |
May 05, 2014 | 19.76 | 20.09 | 19.73 | 20.08 | 8,146,461 | +0.33(+1.66%) |
May 02, 2014 | 19.84 | 20.12 | 19.70 | 19.75 | 11,200,979 | -0.24(-1.20%) |
May 01, 2014 | 19.61 | 20.09 | 19.46 | 19.99 | 12,559,285 | +0.51(+2.61%) |
Apr 30, 2014 | 19.54 | 19.84 | 19.41 | 19.48 | 17,818,306 | -0.06(-0.33%) |
Apr 29, 2014 | 19.65 | 19.75 | 19.47 | 19.55 | 7,523,986 | -0.11(-0.54%) |
Apr 28, 2014 | 19.61 | 19.79 | 19.54 | 19.65 | 8,726,698 | +0.05(+0.24%) |
Apr 25, 2014 | 19.54 | 19.70 | 19.51 | 19.61 | 7,545,168 | +0.09(+0.48%) |
Apr 24, 2014 | 19.46 | 19.62 | 19.36 | 19.51 | 7,568,759 | +0.16(+0.85%) |
Apr 23, 2014 | 19.29 | 19.61 | 19.25 | 19.35 | 15,349,982 | +0.10(+0.52%) |
Apr 22, 2014 | 19.23 | 19.29 | 19.15 | 19.25 | 9,598,686 | +0.00(+0.00%) |
Apr 21, 2014 | 19.43 | 19.48 | 19.16 | 19.25 | 10,800,683 | -0.12(-0.60%) |
Apr 17, 2014 | 19.48 | 19.37 | 19.37 | 19.37 | 6,899,825 | -0.16(-0.84%) |
Apr 16, 2014 | 19.48 | 19.53 | 19.36 | 19.53 | 5,393,625 | +0.12(+0.63%) |
Apr 15, 2014 | 19.19 | 19.48 | 19.17 | 19.41 | 10,468,816 | +0.27(+1.40%) |
Apr 14, 2014 | 19.12 | 19.22 | 19.03 | 19.14 | 9,847,219 | +0.09(+0.46%) |
Apr 11, 2014 | 19.29 | 19.41 | 19.04 | 19.05 | 12,336,543 | -0.25(-1.27%) |
Apr 10, 2014 | 19.34 | 19.57 | 19.24 | 19.30 | 7,863,820 | -0.01(-0.03%) |
Apr 09, 2014 | 19.47 | 19.49 | 19.14 | 19.30 | 9,256,458 | -0.15(-0.78%) |
Apr 08, 2014 | 19.12 | 19.46 | 19.01 | 19.46 | 9,118,018 | +0.29(+1.49%) |
Apr 07, 2014 | 19.14 | 19.46 | 19.09 | 19.17 | 7,389,801 | +0.05(+0.28%) |
Apr 04, 2014 | 18.91 | 19.30 | 18.89 | 19.12 | 7,569,813 | +0.14(+0.74%) |
Apr 03, 2014 | 18.99 | 19.06 | 18.89 | 18.98 | 5,848,938 | +0.03(+0.15%) |
Apr 02, 2014 | 19.16 | 19.16 | 18.94 | 18.95 | 8,923,308 | -0.20(-1.07%) |
Apr 01, 2014 | 19.43 | 19.43 | 19.12 | 19.15 | 10,179,506 | -0.22(-1.12%) |
Mar 31, 2014 | 19.29 | 19.43 | 19.12 | 19.37 | 10,028,450 | +0.09(+0.49%) |
Mar 28, 2014 | 19.14 | 19.29 | 19.08 | 19.27 | 5,119,992 | +0.10(+0.52%) |
Mar 27, 2014 | 18.91 | 19.21 | 18.85 | 19.17 | 12,541,741 | +0.23(+1.23%) |
Mar 26, 2014 | 18.95 | 19.10 | 18.88 | 18.94 | 7,882,672 | +0.02(+0.12%) |
Mar 25, 2014 | 18.94 | 19.01 | 18.76 | 18.92 | 7,775,093 | +0.00(+0.00%) |
Mar 24, 2014 | 18.99 | 19.11 | 18.90 | 18.92 | 7,251,144 | -0.04(-0.22%) |
Mar 21, 2014 | 18.93 | 19.18 | 18.87 | 18.96 | 12,676,929 | +0.13(+0.71%) |
Mar 20, 2014 | 18.81 | 18.83 | 18.58 | 18.82 | 8,248,453 | +0.00(+0.00%) |
Mar 19, 2014 | 19.17 | 19.20 | 18.73 | 18.82 | 6,331,313 | -0.34(-1.80%) |
Mar 18, 2014 | 19.13 | 19.22 | 19.07 | 19.17 | 5,283,321 | +0.02(+0.12%) |
Mar 17, 2014 | 19.17 | 19.19 | 19.03 | 19.15 | 5,691,537 | -0.01(-0.03%) |
Mar 14, 2014 | 18.87 | 19.23 | 18.84 | 19.15 | 9,432,951 | +0.23(+1.24%) |
Mar 13, 2014 | 18.81 | 18.99 | 18.74 | 18.92 | 11,078,574 | +0.11(+0.56%) |
Mar 12, 2014 | 18.49 | 18.81 | 18.48 | 18.81 | 7,829,479 | +0.31(+1.67%) |
Mar 11, 2014 | 18.56 | 18.61 | 18.38 | 18.50 | 5,605,196 | -0.04(-0.22%) |
Mar 10, 2014 | 18.58 | 18.64 | 18.48 | 18.54 | 7,777,109 | -0.06(-0.35%) |
Mar 07, 2014 | 18.30 | 18.61 | 18.23 | 18.61 | 9,058,744 | +0.27(+1.50%) |
Mar 06, 2014 | 18.49 | 18.52 | 18.25 | 18.33 | 7,028,256 | -0.15(-0.81%) |
Mar 05, 2014 | 18.66 | 18.68 | 18.44 | 18.48 | 8,700,686 | -0.18(-0.96%) |
Mar 04, 2014 | 18.61 | 18.71 | 18.55 | 18.66 | 8,471,458 | +0.17(+0.94%) |