Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.43 | 20.84 | 20.19 | 20.82 | 2,806,068 | +0.34(+1.65%) |
May 29, 2014 | 20.34 | 20.58 | 20.23 | 20.48 | 4,017,162 | +0.12(+0.60%) |
May 28, 2014 | 20.62 | 20.83 | 20.24 | 20.36 | 2,930,491 | -0.33(-1.59%) |
May 27, 2014 | 21.60 | 21.61 | 20.67 | 20.69 | 4,006,771 | -1.28(-5.83%) |
May 23, 2014 | 22.17 | 21.97 | 21.97 | 21.97 | 1,373,548 | -0.25(-1.14%) |
May 22, 2014 | 22.28 | 22.36 | 22.03 | 22.22 | 1,799,007 | +0.19(+0.87%) |
May 21, 2014 | 21.79 | 22.09 | 21.61 | 22.03 | 3,599,805 | +0.05(+0.25%) |
May 20, 2014 | 21.96 | 22.43 | 21.92 | 21.97 | 2,853,191 | -0.27(-1.23%) |
May 19, 2014 | 22.42 | 22.45 | 21.98 | 22.25 | 1,339,127 | +0.08(+0.34%) |
May 16, 2014 | 22.24 | 22.27 | 22.04 | 22.17 | 2,172,489 | -0.26(-1.16%) |
May 15, 2014 | 22.54 | 22.73 | 22.12 | 22.43 | 1,933,261 | -0.26(-1.15%) |
May 14, 2014 | 22.82 | 22.87 | 22.59 | 22.69 | 2,104,494 | +0.23(+1.01%) |
May 13, 2014 | 22.77 | 23.06 | 22.39 | 22.47 | 1,548,711 | -0.40(-1.74%) |
May 12, 2014 | 22.56 | 22.88 | 22.49 | 22.86 | 2,397,984 | +0.61(+2.74%) |
May 09, 2014 | 22.15 | 22.29 | 21.78 | 22.26 | 2,140,298 | +0.09(+0.40%) |
May 08, 2014 | 22.04 | 22.37 | 21.89 | 22.17 | 2,918,878 | +0.17(+0.78%) |
May 07, 2014 | 22.15 | 22.32 | 21.79 | 22.00 | 3,404,302 | -0.23(-1.05%) |
May 06, 2014 | 21.87 | 22.41 | 21.84 | 22.23 | 3,006,864 | +0.30(+1.37%) |
May 05, 2014 | 22.40 | 22.41 | 21.74 | 21.93 | 2,741,192 | -0.19(-0.87%) |
May 02, 2014 | 21.36 | 22.20 | 21.11 | 22.12 | 6,767,314 | +1.86(+9.19%) |
May 01, 2014 | 20.09 | 20.31 | 19.83 | 20.26 | 3,276,116 | +0.02(+0.10%) |
Apr 30, 2014 | 20.09 | 20.46 | 19.92 | 20.24 | 2,913,387 | -0.05(-0.27%) |
Apr 29, 2014 | 19.70 | 20.42 | 19.65 | 20.29 | 2,847,263 | +0.51(+2.56%) |
Apr 28, 2014 | 19.81 | 19.96 | 19.56 | 19.78 | 2,961,531 | -0.10(-0.52%) |
Apr 25, 2014 | 19.61 | 19.89 | 19.46 | 19.89 | 2,556,367 | +0.52(+2.69%) |
Apr 24, 2014 | 19.29 | 19.74 | 19.17 | 19.37 | 3,722,701 | -0.13(-0.67%) |
Apr 23, 2014 | 19.11 | 19.52 | 18.96 | 19.50 | 5,485,827 | +0.69(+3.68%) |
Apr 22, 2014 | 18.78 | 18.85 | 18.35 | 18.81 | 4,397,314 | +0.13(+0.70%) |
Apr 21, 2014 | 19.28 | 19.49 | 18.20 | 18.68 | 7,328,579 | -0.76(-3.91%) |
Apr 17, 2014 | 19.35 | 19.44 | 19.44 | 19.44 | 5,865,371 | +0.35(+1.83%) |
Apr 16, 2014 | 20.53 | 20.69 | 19.04 | 19.09 | 9,097,911 | -1.79(-8.56%) |
Apr 15, 2014 | 21.00 | 21.02 | 20.52 | 20.87 | 3,281,719 | -0.75(-3.48%) |
Apr 14, 2014 | 21.63 | 21.93 | 21.35 | 21.63 | 1,852,144 | +0.40(+1.90%) |
Apr 11, 2014 | 21.39 | 21.74 | 21.11 | 21.22 | 1,979,403 | -0.21(-0.96%) |
Apr 10, 2014 | 21.67 | 21.91 | 21.35 | 21.43 | 2,343,051 | -0.07(-0.32%) |
Apr 09, 2014 | 21.59 | 21.84 | 21.08 | 21.50 | 3,306,197 | -0.35(-1.60%) |
Apr 08, 2014 | 21.65 | 21.93 | 21.46 | 21.84 | 2,298,288 | +0.59(+2.77%) |
Apr 07, 2014 | 21.00 | 21.61 | 20.96 | 21.26 | 2,182,172 | +0.10(+0.49%) |
Apr 04, 2014 | 21.32 | 21.39 | 21.08 | 21.15 | 2,940,762 | +0.31(+1.48%) |
Apr 03, 2014 | 20.75 | 20.86 | 20.50 | 20.85 | 1,542,069 | -0.12(-0.59%) |
Apr 02, 2014 | 21.09 | 21.24 | 20.85 | 20.97 | 2,610,482 | +0.31(+1.49%) |
Apr 01, 2014 | 20.78 | 20.88 | 20.52 | 20.66 | 1,655,186 | -0.05(-0.23%) |
Mar 31, 2014 | 21.26 | 21.35 | 20.67 | 20.71 | 2,835,559 | -0.71(-3.32%) |
Mar 28, 2014 | 21.30 | 21.72 | 20.85 | 21.42 | 3,451,764 | +0.43(+2.05%) |
Mar 27, 2014 | 20.55 | 21.13 | 20.50 | 20.99 | 2,090,139 | +0.40(+1.93%) |
Mar 26, 2014 | 21.26 | 21.40 | 20.43 | 20.59 | 2,623,541 | -0.69(-3.25%) |
Mar 25, 2014 | 21.27 | 21.53 | 21.12 | 21.28 | 2,153,208 | +0.18(+0.84%) |
Mar 24, 2014 | 21.73 | 21.91 | 21.00 | 21.11 | 3,712,804 | -1.05(-4.73%) |
Mar 21, 2014 | 22.51 | 22.72 | 21.95 | 22.15 | 5,281,410 | -0.07(-0.31%) |
Mar 20, 2014 | 21.80 | 22.47 | 21.63 | 22.22 | 2,892,511 | +0.21(+0.93%) |
Mar 19, 2014 | 22.45 | 22.72 | 21.94 | 22.02 | 3,316,840 | -0.75(-3.28%) |
Mar 18, 2014 | 22.63 | 23.09 | 22.46 | 22.76 | 2,809,047 | -0.31(-1.36%) |
Mar 17, 2014 | 23.53 | 23.63 | 22.90 | 23.08 | 2,685,227 | -0.62(-2.63%) |
Mar 14, 2014 | 24.19 | 24.28 | 23.45 | 23.70 | 2,746,786 | -0.15(-0.63%) |
Mar 13, 2014 | 23.21 | 23.92 | 23.19 | 23.85 | 2,921,062 | +0.53(+2.26%) |
Mar 12, 2014 | 22.58 | 23.43 | 22.58 | 23.32 | 3,529,050 | +1.03(+4.61%) |
Mar 11, 2014 | 22.26 | 22.52 | 22.07 | 22.30 | 1,950,974 | +0.21(+0.96%) |
Mar 10, 2014 | 22.16 | 22.41 | 21.85 | 22.08 | 2,107,570 | -0.08(-0.37%) |
Mar 07, 2014 | 22.26 | 22.40 | 22.00 | 22.17 | 2,642,097 | -0.53(-2.35%) |
Mar 06, 2014 | 22.43 | 22.84 | 22.29 | 22.70 | 2,461,910 | +0.40(+1.78%) |
Mar 05, 2014 | 22.28 | 22.38 | 22.04 | 22.30 | 2,065,914 | +0.08(+0.34%) |
Mar 04, 2014 | 22.02 | 22.36 | 21.79 | 22.23 | 2,227,104 | -0.04(-0.18%) |