Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.78 | 20.88 | 20.60 | 20.86 | 2,059,511 | +0.03(+0.12%) |
May 29, 2014 | 20.94 | 20.97 | 20.61 | 20.83 | 1,518,413 | -0.10(-0.49%) |
May 28, 2014 | 20.82 | 21.22 | 20.77 | 20.94 | 3,391,189 | +0.10(+0.49%) |
May 27, 2014 | 20.09 | 21.00 | 20.09 | 20.83 | 3,200,369 | +0.82(+4.12%) |
May 23, 2014 | 19.85 | 20.01 | 20.01 | 20.01 | 1,235,808 | +0.06(+0.30%) |
May 22, 2014 | 19.75 | 20.05 | 19.72 | 19.95 | 1,135,100 | +0.29(+1.49%) |
May 21, 2014 | 19.50 | 19.72 | 19.46 | 19.66 | 1,731,210 | +0.23(+1.19%) |
May 20, 2014 | 19.78 | 19.81 | 19.31 | 19.42 | 1,799,367 | -0.37(-1.87%) |
May 19, 2014 | 19.65 | 19.94 | 19.64 | 19.79 | 2,018,215 | +0.04(+0.22%) |
May 16, 2014 | 19.83 | 19.88 | 19.62 | 19.75 | 2,435,740 | -0.14(-0.69%) |
May 15, 2014 | 20.14 | 20.15 | 19.76 | 19.89 | 2,656,740 | -0.33(-1.61%) |
May 14, 2014 | 20.46 | 20.46 | 20.01 | 20.21 | 3,086,882 | -0.36(-1.75%) |
May 13, 2014 | 20.85 | 21.11 | 20.57 | 20.57 | 2,887,857 | -0.21(-1.03%) |
May 12, 2014 | 20.62 | 20.86 | 20.57 | 20.79 | 2,343,534 | +0.33(+1.64%) |
May 09, 2014 | 20.22 | 20.47 | 19.96 | 20.45 | 3,608,035 | +0.26(+1.28%) |
May 08, 2014 | 19.79 | 20.39 | 19.79 | 20.20 | 4,567,094 | +0.07(+0.34%) |
May 07, 2014 | 20.20 | 20.28 | 19.82 | 20.13 | 3,513,372 | -0.03(-0.17%) |
May 06, 2014 | 20.61 | 20.65 | 20.15 | 20.16 | 3,506,570 | -0.64(-3.10%) |
May 05, 2014 | 21.42 | 21.44 | 20.80 | 20.81 | 3,997,875 | -1.38(-6.23%) |
May 02, 2014 | 21.91 | 22.40 | 21.79 | 22.19 | 2,212,422 | +0.26(+1.17%) |
May 01, 2014 | 21.85 | 22.24 | 21.71 | 21.93 | 1,953,298 | +0.15(+0.67%) |
Apr 30, 2014 | 21.67 | 21.79 | 21.38 | 21.79 | 2,416,528 | +0.12(+0.55%) |
Apr 29, 2014 | 21.67 | 21.71 | 21.28 | 21.67 | 4,986,183 | +0.08(+0.36%) |
Apr 28, 2014 | 21.91 | 21.98 | 21.22 | 21.59 | 3,250,020 | -0.22(-1.02%) |
Apr 25, 2014 | 22.33 | 22.34 | 21.80 | 21.81 | 2,104,292 | -0.54(-2.42%) |
Apr 24, 2014 | 22.67 | 22.82 | 22.32 | 22.35 | 3,966,021 | -0.23(-1.03%) |
Apr 23, 2014 | 22.61 | 22.87 | 22.58 | 22.58 | 1,695,679 | -0.06(-0.27%) |
Apr 22, 2014 | 22.66 | 22.82 | 22.49 | 22.64 | 2,253,541 | +0.03(+0.11%) |
Apr 21, 2014 | 22.66 | 22.76 | 22.50 | 22.62 | 2,455,538 | +0.02(+0.08%) |
Apr 17, 2014 | 22.46 | 22.60 | 22.60 | 22.60 | 2,858,942 | +0.15(+0.69%) |
Apr 16, 2014 | 22.47 | 22.68 | 22.29 | 22.45 | 2,613,631 | +0.15(+0.65%) |
Apr 15, 2014 | 22.43 | 22.56 | 21.76 | 22.30 | 3,246,784 | -0.07(-0.31%) |
Apr 14, 2014 | 22.53 | 22.69 | 22.24 | 22.37 | 2,256,592 | -0.01(-0.04%) |
Apr 11, 2014 | 22.67 | 22.69 | 22.37 | 22.38 | 2,990,270 | -0.33(-1.47%) |
Apr 10, 2014 | 23.27 | 23.28 | 22.66 | 22.71 | 2,582,991 | -0.61(-2.61%) |
Apr 09, 2014 | 23.00 | 23.36 | 22.90 | 23.32 | 3,570,408 | +0.54(+2.37%) |
Apr 08, 2014 | 22.91 | 23.06 | 22.64 | 22.78 | 2,726,737 | -0.14(-0.60%) |
Apr 07, 2014 | 23.52 | 23.61 | 22.64 | 22.92 | 2,538,191 | -0.68(-2.87%) |
Apr 04, 2014 | 23.77 | 24.29 | 23.60 | 23.60 | 2,370,325 | -0.03(-0.11%) |
Apr 03, 2014 | 23.46 | 23.65 | 23.37 | 23.62 | 2,289,244 | +0.14(+0.59%) |
Apr 02, 2014 | 23.16 | 23.56 | 23.12 | 23.49 | 1,814,466 | +0.27(+1.15%) |
Apr 01, 2014 | 23.01 | 23.36 | 22.95 | 23.22 | 3,076,392 | +0.31(+1.35%) |
Mar 31, 2014 | 23.06 | 23.27 | 22.88 | 22.91 | 3,505,635 | +0.06(+0.26%) |
Mar 28, 2014 | 22.76 | 23.12 | 22.68 | 22.85 | 2,556,736 | +0.22(+0.99%) |
Mar 27, 2014 | 22.91 | 23.04 | 22.62 | 22.63 | 3,292,959 | -0.17(-0.75%) |
Mar 26, 2014 | 23.23 | 23.38 | 22.71 | 22.80 | 6,255,125 | -0.20(-0.86%) |
Mar 25, 2014 | 23.23 | 23.60 | 22.88 | 23.00 | 4,160,614 | -0.52(-2.19%) |
Mar 24, 2014 | 23.86 | 24.04 | 23.23 | 23.51 | 2,523,622 | -0.23(-0.98%) |
Mar 21, 2014 | 23.62 | 24.06 | 23.56 | 23.74 | 3,333,123 | +0.13(+0.55%) |
Mar 20, 2014 | 24.18 | 24.33 | 23.56 | 23.61 | 2,404,565 | -0.69(-2.83%) |
Mar 19, 2014 | 24.22 | 24.40 | 24.08 | 24.30 | 2,216,115 | +0.02(+0.07%) |
Mar 18, 2014 | 23.94 | 24.35 | 23.89 | 24.28 | 2,319,014 | +0.25(+1.04%) |
Mar 17, 2014 | 23.97 | 24.37 | 23.92 | 24.04 | 2,289,189 | +0.13(+0.54%) |
Mar 14, 2014 | 23.44 | 24.05 | 23.39 | 23.91 | 2,270,586 | +0.36(+1.53%) |
Mar 13, 2014 | 23.87 | 24.01 | 23.47 | 23.55 | 1,474,038 | -0.24(-1.01%) |
Mar 12, 2014 | 23.91 | 24.07 | 23.73 | 23.79 | 1,962,610 | -0.15(-0.61%) |
Mar 11, 2014 | 24.29 | 24.32 | 23.84 | 23.93 | 3,028,227 | -0.37(-1.52%) |
Mar 10, 2014 | 24.66 | 24.66 | 24.15 | 24.30 | 1,769,672 | -0.24(-0.98%) |
Mar 07, 2014 | 24.51 | 24.90 | 24.30 | 24.54 | 3,654,789 | +0.18(+0.74%) |
Mar 06, 2014 | 23.86 | 24.52 | 23.80 | 24.36 | 4,716,581 | +0.51(+2.15%) |
Mar 05, 2014 | 23.63 | 23.92 | 23.55 | 23.85 | 5,765,419 | +0.19(+0.80%) |
Mar 04, 2014 | 23.32 | 23.86 | 23.30 | 23.66 | 5,211,603 | +0.39(+1.66%) |