Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.26 | 24.35 | 23.92 | 23.97 | 5,680,246 | -0.26(-1.09%) |
May 29, 2014 | 23.90 | 24.28 | 23.78 | 24.23 | 5,945,435 | +0.40(+1.70%) |
May 28, 2014 | 23.79 | 23.95 | 23.55 | 23.83 | 4,616,316 | +0.11(+0.44%) |
May 27, 2014 | 23.82 | 24.13 | 23.57 | 23.72 | 6,222,763 | +0.17(+0.71%) |
May 23, 2014 | 23.15 | 23.63 | 23.02 | 23.56 | 9,256,803 | +0.45(+1.97%) |
May 22, 2014 | 22.92 | 23.23 | 22.80 | 23.10 | 8,665,529 | +0.33(+1.46%) |
May 21, 2014 | 22.78 | 22.94 | 22.59 | 22.77 | 11,890,466 | +0.18(+0.80%) |
May 20, 2014 | 22.84 | 22.92 | 22.41 | 22.59 | 8,220,809 | -0.24(-1.07%) |
May 19, 2014 | 22.29 | 22.95 | 22.24 | 22.84 | 9,005,566 | +0.37(+1.65%) |
May 16, 2014 | 22.26 | 22.58 | 22.13 | 22.46 | 7,545,789 | +0.21(+0.95%) |
May 15, 2014 | 22.41 | 22.51 | 21.74 | 22.25 | 14,060,638 | -0.23(-1.01%) |
May 14, 2014 | 22.56 | 22.71 | 22.36 | 22.48 | 9,171,614 | +0.01(+0.04%) |
May 13, 2014 | 22.35 | 22.73 | 22.23 | 22.47 | 12,473,077 | +0.20(+0.91%) |
May 12, 2014 | 21.94 | 22.35 | 21.90 | 22.27 | 11,816,105 | +0.57(+2.60%) |
May 09, 2014 | 21.61 | 21.84 | 21.20 | 21.71 | 10,611,176 | +0.01(+0.04%) |
May 08, 2014 | 21.65 | 22.13 | 21.55 | 21.70 | 12,319,302 | +0.04(+0.20%) |
May 07, 2014 | 21.58 | 21.71 | 21.23 | 21.65 | 11,512,165 | +0.14(+0.63%) |
May 06, 2014 | 21.60 | 21.86 | 21.35 | 21.52 | 16,832,914 | +0.14(+0.63%) |
May 05, 2014 | 21.13 | 21.61 | 21.06 | 21.38 | 8,817,860 | +0.25(+1.18%) |
May 02, 2014 | 20.60 | 21.46 | 20.51 | 21.13 | 17,431,408 | +0.55(+2.68%) |
May 01, 2014 | 20.83 | 20.87 | 20.23 | 20.58 | 18,491,226 | -0.21(-1.03%) |
Apr 30, 2014 | 21.03 | 21.33 | 20.62 | 20.79 | 25,406,034 | +0.71(+3.55%) |
Apr 29, 2014 | 19.91 | 20.15 | 19.67 | 20.08 | 13,026,088 | +0.24(+1.20%) |
Apr 28, 2014 | 20.28 | 20.42 | 19.67 | 19.84 | 10,697,809 | -0.41(-2.02%) |
Apr 25, 2014 | 20.67 | 20.67 | 20.10 | 20.25 | 8,471,325 | -0.54(-2.61%) |
Apr 24, 2014 | 20.23 | 20.87 | 20.00 | 20.80 | 12,670,890 | +0.74(+3.69%) |
Apr 23, 2014 | 20.20 | 20.27 | 19.90 | 20.06 | 6,558,887 | -0.14(-0.70%) |
Apr 22, 2014 | 19.74 | 20.28 | 19.72 | 20.20 | 6,075,183 | +0.48(+2.43%) |
Apr 21, 2014 | 19.64 | 19.80 | 19.47 | 19.72 | 3,637,168 | +0.10(+0.49%) |
Apr 17, 2014 | 19.75 | 19.82 | 19.41 | 19.62 | 6,405,835 | -0.12(-0.59%) |
Apr 16, 2014 | 19.22 | 19.75 | 19.22 | 19.74 | 6,601,482 | +0.60(+3.14%) |
Apr 15, 2014 | 18.98 | 19.31 | 18.62 | 19.14 | 5,681,722 | +0.16(+0.86%) |
Apr 14, 2014 | 18.97 | 19.22 | 18.76 | 18.97 | 4,895,522 | +0.24(+1.26%) |
Apr 11, 2014 | 18.81 | 19.02 | 18.52 | 18.74 | 6,616,643 | -0.33(-1.71%) |
Apr 10, 2014 | 19.56 | 19.68 | 18.93 | 19.07 | 7,897,229 | -0.49(-2.49%) |
Apr 09, 2014 | 19.12 | 19.62 | 19.08 | 19.55 | 5,929,976 | +0.61(+3.24%) |
Apr 08, 2014 | 18.90 | 19.16 | 18.78 | 18.94 | 9,481,016 | +0.02(+0.13%) |
Apr 07, 2014 | 19.32 | 19.41 | 18.67 | 18.91 | 11,178,395 | -0.54(-2.76%) |
Apr 04, 2014 | 20.13 | 20.29 | 19.36 | 19.45 | 6,678,096 | -0.50(-2.49%) |
Apr 03, 2014 | 20.13 | 20.51 | 19.80 | 19.95 | 6,231,684 | -0.29(-1.45%) |
Apr 02, 2014 | 19.96 | 20.32 | 19.88 | 20.24 | 8,875,429 | +0.30(+1.51%) |
Apr 01, 2014 | 19.97 | 20.05 | 19.77 | 19.94 | 7,104,250 | +0.02(+0.08%) |
Mar 31, 2014 | 19.83 | 20.02 | 19.74 | 19.92 | 5,037,875 | +0.34(+1.72%) |
Mar 28, 2014 | 19.17 | 19.70 | 19.15 | 19.58 | 7,624,461 | +0.44(+2.31%) |
Mar 27, 2014 | 19.85 | 19.85 | 19.08 | 19.14 | 17,019,378 | -0.74(-3.71%) |
Mar 26, 2014 | 20.45 | 20.45 | 19.85 | 19.88 | 7,777,124 | -0.36(-1.80%) |
Mar 25, 2014 | 20.53 | 20.68 | 20.21 | 20.25 | 7,892,888 | -0.15(-0.73%) |
Mar 24, 2014 | 20.73 | 20.94 | 20.14 | 20.39 | 7,316,965 | -0.23(-1.14%) |
Mar 21, 2014 | 20.59 | 20.99 | 20.57 | 20.63 | 10,211,048 | +0.16(+0.80%) |
Mar 20, 2014 | 20.15 | 20.48 | 20.09 | 20.47 | 3,828,871 | +0.29(+1.44%) |
Mar 19, 2014 | 20.41 | 20.46 | 20.02 | 20.18 | 6,440,058 | -0.27(-1.32%) |
Mar 18, 2014 | 20.24 | 20.56 | 20.24 | 20.45 | 6,906,729 | +0.30(+1.47%) |
Mar 17, 2014 | 19.99 | 20.38 | 19.97 | 20.15 | 5,172,450 | +0.25(+1.26%) |
Mar 14, 2014 | 19.73 | 20.11 | 19.73 | 19.90 | 4,704,332 | +0.09(+0.47%) |
Mar 13, 2014 | 20.11 | 20.23 | 19.55 | 19.81 | 7,888,546 | -0.26(-1.28%) |
Mar 12, 2014 | 19.90 | 20.14 | 19.72 | 20.06 | 7,691,749 | +0.06(+0.30%) |
Mar 11, 2014 | 20.18 | 20.45 | 19.96 | 20.00 | 8,863,853 | -0.16(-0.80%) |
Mar 10, 2014 | 20.57 | 20.60 | 19.97 | 20.16 | 8,083,173 | -0.44(-2.15%) |
Mar 07, 2014 | 20.62 | 20.64 | 20.36 | 20.60 | 9,617,761 | +0.25(+1.21%) |
Mar 06, 2014 | 20.29 | 20.49 | 20.26 | 20.36 | 6,390,135 | +0.15(+0.75%) |
Mar 05, 2014 | 20.17 | 20.29 | 20.05 | 20.21 | 9,341,376 | +0.11(+0.56%) |
Mar 04, 2014 | 19.89 | 20.14 | 19.84 | 20.09 | 7,746,013 | +0.41(+2.06%) |