Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.92 | 21.07 | 20.88 | 21.05 | 5,926,079 | +0.10(+0.48%) |
May 29, 2014 | 20.89 | 21.09 | 20.81 | 20.95 | 9,096,671 | +0.11(+0.51%) |
May 28, 2014 | 20.70 | 20.90 | 20.57 | 20.84 | 8,026,658 | +0.14(+0.68%) |
May 27, 2014 | 20.68 | 20.84 | 20.60 | 20.70 | 9,109,730 | +0.02(+0.10%) |
May 23, 2014 | 20.36 | 20.68 | 20.68 | 20.68 | 16,624,609 | +0.33(+1.61%) |
May 22, 2014 | 20.25 | 20.45 | 20.18 | 20.35 | 26,964,558 | +0.09(+0.43%) |
May 21, 2014 | 20.07 | 20.30 | 20.04 | 20.26 | 4,708,113 | +0.24(+1.20%) |
May 20, 2014 | 20.15 | 20.26 | 19.93 | 20.02 | 3,390,192 | -0.21(-1.06%) |
May 19, 2014 | 20.30 | 20.32 | 20.12 | 20.24 | 3,924,239 | -0.07(-0.33%) |
May 16, 2014 | 20.17 | 20.40 | 20.15 | 20.30 | 4,227,428 | +0.16(+0.80%) |
May 15, 2014 | 20.39 | 20.40 | 19.98 | 20.14 | 3,479,590 | -0.27(-1.34%) |
May 14, 2014 | 20.34 | 20.59 | 20.26 | 20.42 | 5,523,788 | +0.13(+0.66%) |
May 13, 2014 | 20.42 | 20.56 | 20.26 | 20.28 | 3,977,271 | -0.03(-0.16%) |
May 12, 2014 | 20.39 | 20.46 | 20.28 | 20.32 | 3,367,901 | +0.02(+0.10%) |
May 09, 2014 | 20.20 | 20.32 | 20.08 | 20.30 | 3,837,065 | +0.09(+0.43%) |
May 08, 2014 | 20.33 | 20.50 | 20.14 | 20.21 | 4,375,023 | -0.17(-0.82%) |
May 07, 2014 | 20.18 | 20.39 | 20.10 | 20.38 | 3,732,768 | +0.25(+1.26%) |
May 06, 2014 | 20.08 | 20.20 | 19.94 | 20.12 | 5,670,471 | +0.00(+0.00%) |
May 05, 2014 | 19.85 | 20.14 | 19.83 | 20.12 | 4,855,132 | +0.21(+1.07%) |
May 02, 2014 | 19.86 | 20.04 | 19.80 | 19.91 | 4,094,086 | +0.01(+0.03%) |
May 01, 2014 | 19.79 | 19.92 | 19.64 | 19.90 | 5,176,677 | +0.05(+0.27%) |
Apr 30, 2014 | 19.88 | 19.95 | 19.76 | 19.85 | 5,091,880 | -0.05(-0.23%) |
Apr 29, 2014 | 19.86 | 19.90 | 19.75 | 19.90 | 4,278,952 | +0.07(+0.37%) |
Apr 28, 2014 | 19.70 | 19.88 | 19.60 | 19.82 | 5,779,902 | +0.19(+0.98%) |
Apr 25, 2014 | 19.18 | 19.72 | 19.12 | 19.63 | 6,927,741 | +0.52(+2.71%) |
Apr 24, 2014 | 19.04 | 19.15 | 18.95 | 19.11 | 5,351,119 | +0.09(+0.49%) |
Apr 23, 2014 | 18.90 | 19.12 | 18.74 | 19.02 | 6,308,416 | +0.10(+0.53%) |
Apr 22, 2014 | 18.75 | 18.95 | 18.62 | 18.92 | 4,541,660 | +0.17(+0.89%) |
Apr 21, 2014 | 18.55 | 18.77 | 18.51 | 18.75 | 3,390,162 | +0.22(+1.18%) |
Apr 17, 2014 | 18.48 | 18.53 | 18.53 | 18.53 | 6,740,078 | -0.02(-0.11%) |
Apr 16, 2014 | 18.61 | 18.62 | 18.39 | 18.55 | 5,139,302 | +0.09(+0.50%) |
Apr 15, 2014 | 18.53 | 18.59 | 18.27 | 18.46 | 5,693,497 | -0.09(-0.47%) |
Apr 14, 2014 | 18.56 | 18.58 | 18.35 | 18.55 | 4,024,886 | +0.11(+0.61%) |
Apr 11, 2014 | 18.68 | 18.76 | 18.41 | 18.43 | 6,017,197 | -0.31(-1.67%) |
Apr 10, 2014 | 19.04 | 19.18 | 18.68 | 18.75 | 5,117,178 | -0.32(-1.67%) |
Apr 09, 2014 | 19.00 | 19.22 | 18.76 | 19.06 | 8,079,193 | +0.08(+0.42%) |
Apr 08, 2014 | 19.25 | 19.39 | 18.95 | 18.98 | 10,626,199 | -0.31(-1.59%) |
Apr 07, 2014 | 19.66 | 19.72 | 19.28 | 19.29 | 6,072,140 | -0.39(-1.99%) |
Apr 04, 2014 | 19.82 | 19.88 | 19.65 | 19.68 | 5,412,285 | -0.10(-0.50%) |
Apr 03, 2014 | 19.62 | 19.82 | 19.52 | 19.78 | 6,433,052 | +0.19(+0.95%) |
Apr 02, 2014 | 19.81 | 19.82 | 19.58 | 19.60 | 4,581,277 | -0.21(-1.07%) |
Apr 01, 2014 | 19.44 | 19.81 | 19.31 | 19.81 | 5,627,158 | +0.29(+1.50%) |
Mar 31, 2014 | 19.52 | 19.60 | 19.33 | 19.52 | 3,534,179 | +0.11(+0.58%) |
Mar 28, 2014 | 19.28 | 19.46 | 19.24 | 19.40 | 3,905,191 | +0.23(+1.18%) |
Mar 27, 2014 | 19.26 | 19.26 | 19.04 | 19.18 | 6,934,951 | -0.03(-0.17%) |
Mar 26, 2014 | 19.49 | 19.53 | 19.20 | 19.21 | 3,684,826 | -0.24(-1.23%) |
Mar 25, 2014 | 19.53 | 19.60 | 19.32 | 19.45 | 3,721,759 | +0.01(+0.07%) |
Mar 24, 2014 | 19.50 | 19.52 | 19.35 | 19.44 | 3,776,325 | -0.04(-0.20%) |
Mar 21, 2014 | 19.60 | 19.70 | 19.40 | 19.48 | 6,448,711 | +0.01(+0.03%) |
Mar 20, 2014 | 19.36 | 19.47 | 19.21 | 19.47 | 5,398,792 | +0.07(+0.38%) |
Mar 19, 2014 | 19.74 | 19.74 | 19.29 | 19.40 | 6,570,442 | -0.29(-1.49%) |
Mar 18, 2014 | 19.53 | 19.70 | 19.46 | 19.69 | 6,206,940 | +0.19(+0.95%) |
Mar 17, 2014 | 19.93 | 19.96 | 19.48 | 19.50 | 7,220,859 | -0.35(-1.77%) |
Mar 14, 2014 | 19.78 | 19.98 | 19.78 | 19.86 | 5,579,276 | +0.05(+0.27%) |
Mar 13, 2014 | 19.74 | 19.86 | 19.53 | 19.80 | 8,786,347 | +0.12(+0.61%) |
Mar 12, 2014 | 19.61 | 19.78 | 19.61 | 19.68 | 3,833,793 | +0.00(+0.00%) |
Mar 11, 2014 | 19.79 | 19.79 | 19.60 | 19.68 | 3,721,029 | -0.05(-0.24%) |
Mar 10, 2014 | 19.81 | 19.85 | 19.68 | 19.73 | 5,355,719 | -0.08(-0.40%) |
Mar 07, 2014 | 20.10 | 20.14 | 19.80 | 19.81 | 4,997,928 | -0.25(-1.23%) |
Mar 06, 2014 | 19.84 | 20.14 | 19.84 | 20.06 | 4,379,207 | +0.23(+1.14%) |
Mar 05, 2014 | 19.68 | 19.86 | 19.54 | 19.83 | 7,586,858 | +0.13(+0.68%) |
Mar 04, 2014 | 19.68 | 19.71 | 19.57 | 19.70 | 7,964,482 | +0.23(+1.16%) |