Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.39 | 20.80 | 20.14 | 20.77 | 2,812,017 | +0.34(+1.65%) |
May 29, 2014 | 20.29 | 20.53 | 20.19 | 20.44 | 4,025,679 | +0.12(+0.60%) |
May 28, 2014 | 20.58 | 20.79 | 20.19 | 20.32 | 2,936,704 | -0.33(-1.59%) |
May 27, 2014 | 21.55 | 21.57 | 20.63 | 20.64 | 4,015,265 | -1.28(-5.83%) |
May 23, 2014 | 22.12 | 21.92 | 21.92 | 21.92 | 1,376,460 | -0.25(-1.14%) |
May 22, 2014 | 22.23 | 22.31 | 21.98 | 22.17 | 1,802,821 | +0.19(+0.87%) |
May 21, 2014 | 21.74 | 22.04 | 21.57 | 21.98 | 3,607,436 | +0.05(+0.25%) |
May 20, 2014 | 21.91 | 22.39 | 21.87 | 21.93 | 2,859,239 | -0.27(-1.23%) |
May 19, 2014 | 22.37 | 22.41 | 21.93 | 22.20 | 1,341,965 | +0.08(+0.34%) |
May 16, 2014 | 22.19 | 22.22 | 22.00 | 22.13 | 2,177,095 | -0.26(-1.16%) |
May 15, 2014 | 22.49 | 22.69 | 22.07 | 22.39 | 1,937,359 | -0.26(-1.15%) |
May 14, 2014 | 22.78 | 22.82 | 22.54 | 22.65 | 2,108,955 | +0.23(+1.01%) |
May 13, 2014 | 22.72 | 23.01 | 22.35 | 22.42 | 1,551,995 | -0.40(-1.74%) |
May 12, 2014 | 22.51 | 22.83 | 22.44 | 22.82 | 2,403,068 | +0.61(+2.74%) |
May 09, 2014 | 22.11 | 22.24 | 21.73 | 22.21 | 2,144,836 | +0.09(+0.40%) |
May 08, 2014 | 22.00 | 22.32 | 21.85 | 22.12 | 2,925,066 | +0.17(+0.78%) |
May 07, 2014 | 22.11 | 22.28 | 21.74 | 21.95 | 3,411,519 | -0.23(-1.05%) |
May 06, 2014 | 21.83 | 22.36 | 21.80 | 22.18 | 3,013,238 | +0.30(+1.37%) |
May 05, 2014 | 22.35 | 22.36 | 21.70 | 21.88 | 2,747,003 | -0.19(-0.87%) |
May 02, 2014 | 21.31 | 22.15 | 21.07 | 22.07 | 6,781,660 | +1.86(+9.19%) |
May 01, 2014 | 20.04 | 20.27 | 19.79 | 20.21 | 3,283,061 | +0.02(+0.10%) |
Apr 30, 2014 | 20.04 | 20.41 | 19.88 | 20.19 | 2,919,563 | -0.05(-0.27%) |
Apr 29, 2014 | 19.66 | 20.38 | 19.61 | 20.25 | 2,853,299 | +0.51(+2.56%) |
Apr 28, 2014 | 19.77 | 19.92 | 19.52 | 19.74 | 2,967,809 | -0.10(-0.52%) |
Apr 25, 2014 | 19.56 | 19.85 | 19.42 | 19.84 | 2,561,786 | +0.52(+2.69%) |
Apr 24, 2014 | 19.25 | 19.70 | 19.13 | 19.33 | 3,730,593 | -0.13(-0.67%) |
Apr 23, 2014 | 19.07 | 19.48 | 18.92 | 19.46 | 5,497,457 | +0.69(+3.68%) |
Apr 22, 2014 | 18.74 | 18.81 | 18.31 | 18.77 | 4,406,637 | +0.13(+0.70%) |
Apr 21, 2014 | 19.24 | 19.45 | 18.16 | 18.64 | 7,344,115 | -0.76(-3.91%) |
Apr 17, 2014 | 19.31 | 19.39 | 19.39 | 19.39 | 5,877,805 | +0.35(+1.83%) |
Apr 16, 2014 | 20.49 | 20.65 | 19.00 | 19.05 | 9,117,199 | -1.78(-8.56%) |
Apr 15, 2014 | 20.96 | 20.97 | 20.47 | 20.83 | 3,288,677 | -0.75(-3.48%) |
Apr 14, 2014 | 21.58 | 21.88 | 21.30 | 21.58 | 1,856,070 | +0.40(+1.90%) |
Apr 11, 2014 | 21.34 | 21.69 | 21.07 | 21.18 | 1,983,600 | -0.20(-0.96%) |
Apr 10, 2014 | 21.63 | 21.87 | 21.30 | 21.38 | 2,348,018 | -0.07(-0.32%) |
Apr 09, 2014 | 21.55 | 21.80 | 21.03 | 21.45 | 3,313,206 | -0.35(-1.60%) |
Apr 08, 2014 | 21.61 | 21.88 | 21.42 | 21.80 | 2,303,160 | +0.59(+2.77%) |
Apr 07, 2014 | 20.95 | 21.56 | 20.92 | 21.21 | 2,186,798 | +0.10(+0.49%) |
Apr 04, 2014 | 21.27 | 21.35 | 21.03 | 21.11 | 2,946,996 | +0.31(+1.48%) |
Apr 03, 2014 | 20.71 | 20.81 | 20.46 | 20.80 | 1,545,338 | -0.12(-0.59%) |
Apr 02, 2014 | 21.05 | 21.19 | 20.81 | 20.92 | 2,616,016 | +0.31(+1.49%) |
Apr 01, 2014 | 20.73 | 20.84 | 20.48 | 20.62 | 1,658,695 | -0.05(-0.23%) |
Mar 31, 2014 | 21.22 | 21.30 | 20.62 | 20.66 | 2,841,571 | -0.71(-3.32%) |
Mar 28, 2014 | 21.26 | 21.68 | 20.80 | 21.38 | 3,459,082 | +0.43(+2.05%) |
Mar 27, 2014 | 20.51 | 21.08 | 20.46 | 20.94 | 2,094,570 | +0.40(+1.93%) |
Mar 26, 2014 | 21.22 | 21.35 | 20.39 | 20.55 | 2,629,103 | -0.69(-3.25%) |
Mar 25, 2014 | 21.22 | 21.48 | 21.07 | 21.24 | 2,157,773 | +0.18(+0.84%) |
Mar 24, 2014 | 21.68 | 21.86 | 20.96 | 21.06 | 3,720,675 | -1.05(-4.73%) |
Mar 21, 2014 | 22.46 | 22.67 | 21.91 | 22.11 | 5,292,607 | -0.07(-0.31%) |
Mar 20, 2014 | 21.75 | 22.43 | 21.59 | 22.17 | 2,898,643 | +0.20(+0.93%) |
Mar 19, 2014 | 22.41 | 22.67 | 21.89 | 21.97 | 3,323,872 | -0.74(-3.28%) |
Mar 18, 2014 | 22.58 | 23.04 | 22.41 | 22.71 | 2,815,002 | -0.31(-1.36%) |
Mar 17, 2014 | 23.48 | 23.58 | 22.85 | 23.03 | 2,690,920 | -0.62(-2.63%) |
Mar 14, 2014 | 24.14 | 24.22 | 23.40 | 23.65 | 2,752,610 | -0.15(-0.63%) |
Mar 13, 2014 | 23.16 | 23.87 | 23.14 | 23.80 | 2,927,254 | +0.53(+2.26%) |
Mar 12, 2014 | 22.53 | 23.38 | 22.53 | 23.27 | 3,536,532 | +1.02(+4.61%) |
Mar 11, 2014 | 22.21 | 22.47 | 22.02 | 22.25 | 1,955,110 | +0.21(+0.96%) |
Mar 10, 2014 | 22.11 | 22.37 | 21.81 | 22.04 | 2,112,038 | -0.08(-0.37%) |
Mar 07, 2014 | 22.22 | 22.35 | 21.96 | 22.12 | 2,647,698 | -0.53(-2.35%) |
Mar 06, 2014 | 22.38 | 22.80 | 22.24 | 22.65 | 2,467,129 | +0.40(+1.78%) |
Mar 05, 2014 | 22.23 | 22.33 | 21.99 | 22.26 | 2,070,293 | +0.08(+0.34%) |
Mar 04, 2014 | 21.98 | 22.31 | 21.74 | 22.18 | 2,231,825 | -0.04(-0.18%) |