Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.57 | 20.98 | 20.32 | 20.96 | 2,787,472 | +0.34(+1.65%) |
May 29, 2014 | 20.47 | 20.71 | 20.36 | 20.62 | 3,990,540 | +0.12(+0.60%) |
May 28, 2014 | 20.76 | 20.97 | 20.37 | 20.50 | 2,911,071 | -0.33(-1.59%) |
May 27, 2014 | 21.74 | 21.76 | 20.81 | 20.83 | 3,980,218 | -1.29(-5.83%) |
May 23, 2014 | 22.31 | 22.11 | 22.11 | 22.11 | 1,364,445 | -0.25(-1.14%) |
May 22, 2014 | 22.42 | 22.51 | 22.18 | 22.37 | 1,787,085 | +0.19(+0.87%) |
May 21, 2014 | 21.94 | 22.24 | 21.76 | 22.18 | 3,575,949 | +0.06(+0.25%) |
May 20, 2014 | 22.11 | 22.58 | 22.07 | 22.12 | 2,834,283 | -0.28(-1.23%) |
May 19, 2014 | 22.57 | 22.60 | 22.12 | 22.40 | 1,330,252 | +0.08(+0.34%) |
May 16, 2014 | 22.38 | 22.42 | 22.19 | 22.32 | 2,158,092 | -0.26(-1.16%) |
May 15, 2014 | 22.69 | 22.89 | 22.27 | 22.58 | 1,920,449 | -0.26(-1.15%) |
May 14, 2014 | 22.98 | 23.02 | 22.74 | 22.85 | 2,090,547 | +0.23(+1.01%) |
May 13, 2014 | 22.92 | 23.22 | 22.54 | 22.62 | 1,538,448 | -0.40(-1.74%) |
May 12, 2014 | 22.71 | 23.03 | 22.64 | 23.02 | 2,382,093 | +0.61(+2.74%) |
May 09, 2014 | 22.30 | 22.44 | 21.92 | 22.40 | 2,126,115 | +0.09(+0.40%) |
May 08, 2014 | 22.19 | 22.51 | 22.04 | 22.31 | 2,899,535 | +0.17(+0.78%) |
May 07, 2014 | 22.30 | 22.47 | 21.94 | 22.14 | 3,381,741 | -0.23(-1.05%) |
May 06, 2014 | 22.02 | 22.56 | 21.99 | 22.38 | 2,986,937 | +0.30(+1.37%) |
May 05, 2014 | 22.55 | 22.56 | 21.89 | 22.07 | 2,723,026 | -0.19(-0.87%) |
May 02, 2014 | 21.50 | 22.35 | 21.25 | 22.27 | 6,722,467 | +1.87(+9.19%) |
May 01, 2014 | 20.22 | 20.45 | 19.96 | 20.39 | 3,254,405 | +0.02(+0.10%) |
Apr 30, 2014 | 20.22 | 20.59 | 20.05 | 20.37 | 2,894,080 | -0.06(-0.27%) |
Apr 29, 2014 | 19.83 | 20.56 | 19.79 | 20.43 | 2,828,394 | +0.51(+2.56%) |
Apr 28, 2014 | 19.94 | 20.10 | 19.69 | 19.92 | 2,941,904 | -0.10(-0.52%) |
Apr 25, 2014 | 19.74 | 20.03 | 19.59 | 20.02 | 2,539,426 | +0.52(+2.69%) |
Apr 24, 2014 | 19.42 | 19.87 | 19.30 | 19.50 | 3,698,031 | -0.13(-0.67%) |
Apr 23, 2014 | 19.23 | 19.65 | 19.08 | 19.63 | 5,449,472 | +0.70(+3.68%) |
Apr 22, 2014 | 18.90 | 18.97 | 18.47 | 18.93 | 4,368,173 | +0.13(+0.70%) |
Apr 21, 2014 | 19.41 | 19.62 | 18.32 | 18.80 | 7,280,012 | -0.76(-3.91%) |
Apr 17, 2014 | 19.48 | 19.56 | 19.56 | 19.56 | 5,826,501 | +0.35(+1.83%) |
Apr 16, 2014 | 20.67 | 20.83 | 19.17 | 19.21 | 9,037,619 | -1.80(-8.56%) |
Apr 15, 2014 | 21.14 | 21.16 | 20.65 | 21.01 | 3,259,971 | -0.76(-3.48%) |
Apr 14, 2014 | 21.77 | 22.07 | 21.49 | 21.77 | 1,839,870 | +0.41(+1.90%) |
Apr 11, 2014 | 21.53 | 21.88 | 21.25 | 21.36 | 1,966,286 | -0.21(-0.96%) |
Apr 10, 2014 | 21.82 | 22.06 | 21.49 | 21.57 | 2,327,524 | -0.07(-0.32%) |
Apr 09, 2014 | 21.74 | 21.99 | 21.22 | 21.64 | 3,284,287 | -0.35(-1.60%) |
Apr 08, 2014 | 21.80 | 22.07 | 21.60 | 21.99 | 2,283,057 | +0.59(+2.77%) |
Apr 07, 2014 | 21.14 | 21.75 | 21.10 | 21.40 | 2,167,711 | +0.10(+0.49%) |
Apr 04, 2014 | 21.46 | 21.54 | 21.22 | 21.29 | 2,921,273 | +0.31(+1.48%) |
Apr 03, 2014 | 20.89 | 21.00 | 20.64 | 20.98 | 1,531,850 | -0.12(-0.59%) |
Apr 02, 2014 | 21.23 | 21.38 | 20.99 | 21.11 | 2,593,182 | +0.31(+1.49%) |
Apr 01, 2014 | 20.92 | 21.02 | 20.66 | 20.80 | 1,644,217 | -0.05(-0.23%) |
Mar 31, 2014 | 21.40 | 21.49 | 20.81 | 20.85 | 2,816,768 | -0.72(-3.32%) |
Mar 28, 2014 | 21.45 | 21.87 | 20.98 | 21.56 | 3,428,890 | +0.43(+2.05%) |
Mar 27, 2014 | 20.69 | 21.27 | 20.64 | 21.13 | 2,076,287 | +0.40(+1.93%) |
Mar 26, 2014 | 21.40 | 21.54 | 20.57 | 20.73 | 2,606,155 | -0.70(-3.25%) |
Mar 25, 2014 | 21.41 | 21.67 | 21.26 | 21.43 | 2,138,939 | +0.18(+0.84%) |
Mar 24, 2014 | 21.87 | 22.05 | 21.14 | 21.25 | 3,688,200 | -1.05(-4.73%) |
Mar 21, 2014 | 22.66 | 22.87 | 22.10 | 22.30 | 5,246,410 | -0.07(-0.31%) |
Mar 20, 2014 | 21.94 | 22.62 | 21.78 | 22.37 | 2,873,343 | +0.21(+0.93%) |
Mar 19, 2014 | 22.60 | 22.87 | 22.09 | 22.16 | 3,294,860 | -0.75(-3.28%) |
Mar 18, 2014 | 22.78 | 23.25 | 22.61 | 22.91 | 2,790,431 | -0.32(-1.36%) |
Mar 17, 2014 | 23.69 | 23.79 | 23.05 | 23.23 | 2,667,432 | -0.63(-2.63%) |
Mar 14, 2014 | 24.35 | 24.44 | 23.60 | 23.86 | 2,728,583 | -0.15(-0.63%) |
Mar 13, 2014 | 23.37 | 24.08 | 23.35 | 24.01 | 2,901,704 | +0.53(+2.26%) |
Mar 12, 2014 | 22.73 | 23.58 | 22.73 | 23.48 | 3,505,663 | +1.03(+4.61%) |
Mar 11, 2014 | 22.40 | 22.67 | 22.22 | 22.45 | 1,938,045 | +0.21(+0.96%) |
Mar 10, 2014 | 22.31 | 22.56 | 22.00 | 22.23 | 2,093,603 | -0.08(-0.37%) |
Mar 07, 2014 | 22.41 | 22.55 | 22.15 | 22.31 | 2,624,588 | -0.54(-2.35%) |
Mar 06, 2014 | 22.58 | 23.00 | 22.44 | 22.85 | 2,445,595 | +0.40(+1.78%) |
Mar 05, 2014 | 22.42 | 22.53 | 22.18 | 22.45 | 2,052,223 | +0.08(+0.34%) |
Mar 04, 2014 | 22.17 | 22.51 | 21.94 | 22.38 | 2,212,345 | -0.04(-0.18%) |