Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.34 | 20.35 | 20.25 | 20.29 | 7,455,036 | -0.02(-0.09%) |
May 29, 2014 | 20.34 | 20.35 | 20.26 | 20.31 | 8,247,620 | +0.05(+0.23%) |
May 28, 2014 | 20.21 | 20.35 | 20.18 | 20.26 | 10,646,199 | +0.05(+0.26%) |
May 27, 2014 | 20.27 | 20.27 | 20.13 | 20.21 | 9,744,430 | +0.16(+0.78%) |
May 23, 2014 | 20.03 | 20.05 | 20.05 | 20.05 | 7,693,582 | +0.10(+0.50%) |
May 22, 2014 | 19.91 | 19.99 | 19.86 | 19.95 | 6,235,890 | -0.00(-0.01%) |
May 21, 2014 | 19.90 | 20.00 | 19.87 | 19.95 | 16,232,557 | +0.13(+0.64%) |
May 20, 2014 | 20.16 | 20.26 | 19.77 | 19.83 | 25,980,440 | -1.22(-5.78%) |
May 19, 2014 | 20.93 | 21.18 | 20.90 | 21.04 | 11,395,810 | -0.08(-0.36%) |
May 16, 2014 | 21.14 | 21.16 | 21.03 | 21.12 | 9,107,745 | +0.09(+0.44%) |
May 15, 2014 | 21.02 | 21.12 | 20.90 | 21.03 | 20,748,610 | -0.46(-2.13%) |
May 14, 2014 | 21.40 | 21.62 | 21.39 | 21.48 | 7,443,669 | +0.01(+0.03%) |
May 13, 2014 | 21.38 | 21.59 | 21.30 | 21.48 | 16,972,792 | -0.43(-1.98%) |
May 12, 2014 | 22.00 | 22.05 | 21.84 | 21.91 | 7,252,703 | -0.11(-0.50%) |
May 09, 2014 | 22.14 | 22.14 | 21.90 | 22.02 | 11,195,309 | -0.15(-0.68%) |
May 08, 2014 | 22.22 | 22.31 | 22.12 | 22.17 | 13,707,237 | +0.06(+0.29%) |
May 07, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 13,951,934 | +0.11(+0.50%) |
May 06, 2014 | 22.06 | 22.11 | 21.91 | 22.00 | 6,245,064 | +0.17(+0.77%) |
May 05, 2014 | 21.75 | 21.89 | 21.61 | 21.83 | 4,081,636 | +0.10(+0.48%) |
May 02, 2014 | 21.75 | 21.90 | 21.67 | 21.73 | 7,773,697 | +0.12(+0.54%) |
May 01, 2014 | 21.43 | 21.64 | 21.36 | 21.61 | 14,060,226 | -0.39(-1.76%) |
Apr 30, 2014 | 21.88 | 22.00 | 21.80 | 22.00 | 8,865,051 | +0.26(+1.20%) |
Apr 29, 2014 | 21.55 | 21.78 | 21.55 | 21.74 | 7,180,550 | +0.38(+1.76%) |
Apr 28, 2014 | 21.26 | 21.45 | 21.15 | 21.36 | 10,696,948 | +0.11(+0.52%) |
Apr 25, 2014 | 21.29 | 21.31 | 21.09 | 21.25 | 9,848,139 | +0.14(+0.69%) |
Apr 24, 2014 | 20.90 | 21.11 | 20.89 | 21.11 | 14,562,650 | +0.29(+1.39%) |
Apr 23, 2014 | 20.99 | 20.99 | 20.80 | 20.82 | 11,487,513 | -0.36(-1.70%) |
Apr 22, 2014 | 21.11 | 21.21 | 21.04 | 21.18 | 8,901,091 | +0.22(+1.05%) |
Apr 21, 2014 | 20.92 | 20.98 | 20.87 | 20.96 | 6,791,110 | +0.10(+0.47%) |
Apr 17, 2014 | 20.81 | 20.86 | 20.86 | 20.86 | 20,448,986 | +0.20(+0.95%) |
Apr 16, 2014 | 20.59 | 20.68 | 20.52 | 20.66 | 11,751,666 | +0.16(+0.79%) |
Apr 15, 2014 | 20.52 | 20.60 | 20.29 | 20.50 | 11,952,284 | -0.09(-0.42%) |
Apr 14, 2014 | 20.59 | 20.64 | 20.46 | 20.59 | 7,794,269 | +0.07(+0.34%) |
Apr 11, 2014 | 20.72 | 20.81 | 20.51 | 20.52 | 11,849,956 | -0.40(-1.91%) |
Apr 10, 2014 | 21.21 | 21.29 | 20.90 | 20.92 | 14,264,001 | -0.58(-2.70%) |
Apr 09, 2014 | 21.33 | 21.50 | 21.22 | 21.50 | 11,924,027 | +0.63(+3.03%) |
Apr 08, 2014 | 20.84 | 20.92 | 20.71 | 20.86 | 11,371,830 | -0.02(-0.11%) |
Apr 07, 2014 | 21.08 | 21.12 | 20.84 | 20.89 | 15,118,025 | +0.05(+0.25%) |
Apr 04, 2014 | 20.85 | 21.25 | 20.73 | 20.84 | 28,097,004 | -0.18(-0.86%) |
Apr 03, 2014 | 21.12 | 21.18 | 20.97 | 21.02 | 11,507,813 | -0.27(-1.25%) |
Apr 02, 2014 | 21.37 | 21.43 | 21.24 | 21.28 | 10,519,849 | -0.01(-0.03%) |
Apr 01, 2014 | 21.25 | 21.29 | 21.16 | 21.29 | 8,149,403 | -0.05(-0.22%) |
Mar 31, 2014 | 21.33 | 21.38 | 21.11 | 21.33 | 11,865,344 | +0.21(+0.99%) |
Mar 28, 2014 | 21.09 | 21.18 | 21.02 | 21.13 | 9,697,257 | +0.23(+1.11%) |
Mar 27, 2014 | 21.10 | 21.14 | 20.86 | 20.89 | 19,830,178 | -0.13(-0.61%) |
Mar 26, 2014 | 21.37 | 21.47 | 21.01 | 21.02 | 22,040,738 | -0.31(-1.44%) |
Mar 25, 2014 | 21.28 | 21.38 | 21.24 | 21.33 | 12,668,194 | +0.06(+0.27%) |
Mar 24, 2014 | 21.40 | 21.47 | 21.14 | 21.27 | 14,114,892 | -0.35(-1.63%) |
Mar 21, 2014 | 21.76 | 21.81 | 21.54 | 21.62 | 12,550,713 | -0.04(-0.19%) |
Mar 20, 2014 | 21.55 | 21.78 | 21.55 | 21.66 | 9,467,292 | -0.09(-0.43%) |
Mar 19, 2014 | 22.02 | 22.04 | 21.69 | 21.76 | 16,956,774 | -0.05(-0.21%) |
Mar 18, 2014 | 21.60 | 21.82 | 21.59 | 21.80 | 12,391,793 | +0.09(+0.43%) |
Mar 17, 2014 | 21.65 | 21.83 | 21.58 | 21.71 | 14,574,507 | +0.28(+1.30%) |
Mar 14, 2014 | 21.38 | 21.52 | 21.24 | 21.43 | 13,320,531 | -0.13(-0.59%) |
Mar 13, 2014 | 22.09 | 22.09 | 21.46 | 21.56 | 17,793,104 | -0.44(-2.00%) |
Mar 12, 2014 | 21.91 | 22.20 | 21.86 | 22.00 | 25,950,062 | +0.24(+1.09%) |
Mar 11, 2014 | 21.95 | 21.96 | 21.69 | 21.76 | 19,876,866 | -0.34(-1.55%) |
Mar 10, 2014 | 22.27 | 22.34 | 22.02 | 22.11 | 25,573,478 | -1.04(-4.48%) |
Mar 07, 2014 | 23.68 | 23.68 | 22.95 | 23.14 | 22,911,832 | -0.67(-2.82%) |
Mar 06, 2014 | 23.88 | 24.01 | 23.76 | 23.81 | 11,175,177 | +0.02(+0.10%) |
Mar 05, 2014 | 23.90 | 23.94 | 23.73 | 23.79 | 17,113,446 | -0.26(-1.08%) |
Mar 04, 2014 | 23.92 | 24.06 | 23.86 | 24.05 | 11,828,371 | +0.36(+1.52%) |