Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.06 | 22.26 | 22.06 | 22.24 | 27,870,164 | +0.11(+0.48%) |
May 29, 2014 | 22.15 | 22.22 | 22.03 | 22.14 | 23,046,578 | -0.01(-0.04%) |
May 28, 2014 | 22.03 | 22.22 | 22.02 | 22.15 | 25,107,088 | +0.05(+0.24%) |
May 27, 2014 | 22.25 | 22.27 | 22.01 | 22.09 | 27,381,308 | -0.05(-0.24%) |
May 23, 2014 | 22.02 | 22.15 | 22.15 | 22.15 | 27,064,910 | +0.12(+0.53%) |
May 22, 2014 | 21.95 | 22.04 | 21.93 | 22.03 | 19,912,724 | +0.14(+0.63%) |
May 21, 2014 | 21.77 | 21.98 | 21.74 | 21.89 | 31,238,934 | +0.23(+1.07%) |
May 20, 2014 | 21.98 | 21.98 | 21.65 | 21.66 | 31,472,814 | -0.22(-1.02%) |
May 19, 2014 | 21.87 | 22.04 | 21.84 | 21.88 | 42,744,052 | +0.04(+0.16%) |
May 16, 2014 | 21.69 | 21.95 | 21.61 | 21.85 | 66,011,912 | +0.49(+2.31%) |
May 15, 2014 | 21.30 | 21.48 | 21.30 | 21.35 | 29,153,762 | -0.02(-0.10%) |
May 14, 2014 | 21.37 | 21.51 | 21.28 | 21.37 | 31,122,250 | +0.07(+0.33%) |
May 13, 2014 | 21.51 | 21.52 | 21.21 | 21.30 | 40,407,688 | -0.14(-0.64%) |
May 12, 2014 | 21.63 | 21.65 | 21.38 | 21.44 | 30,419,778 | -0.14(-0.66%) |
May 09, 2014 | 21.53 | 21.67 | 21.48 | 21.58 | 32,609,002 | -0.00(-0.02%) |
May 08, 2014 | 21.40 | 21.65 | 21.40 | 21.59 | 38,947,596 | +0.17(+0.81%) |
May 07, 2014 | 21.16 | 21.56 | 21.13 | 21.41 | 52,938,240 | +0.28(+1.33%) |
May 06, 2014 | 21.09 | 21.14 | 21.04 | 21.13 | 30,460,166 | +0.04(+0.17%) |
May 05, 2014 | 20.99 | 21.12 | 20.94 | 21.10 | 28,301,646 | +0.12(+0.57%) |
May 02, 2014 | 20.91 | 21.11 | 20.84 | 20.98 | 40,744,556 | -0.04(-0.21%) |
May 01, 2014 | 20.81 | 21.03 | 20.75 | 21.02 | 51,051,084 | +0.22(+1.05%) |
Apr 30, 2014 | 20.79 | 20.86 | 20.75 | 20.81 | 36,436,192 | -0.02(-0.09%) |
Apr 29, 2014 | 20.78 | 20.88 | 20.62 | 20.82 | 34,920,692 | +0.08(+0.36%) |
Apr 28, 2014 | 20.58 | 20.79 | 20.55 | 20.75 | 49,023,884 | +0.29(+1.44%) |
Apr 25, 2014 | 20.52 | 20.59 | 20.41 | 20.45 | 54,875,196 | -0.15(-0.73%) |
Apr 24, 2014 | 21.10 | 21.14 | 20.51 | 20.60 | 93,184,720 | -0.51(-2.42%) |
Apr 23, 2014 | 21.06 | 21.22 | 20.81 | 21.12 | 85,664,336 | -0.22(-1.02%) |
Apr 22, 2014 | 21.37 | 21.54 | 21.26 | 21.33 | 46,457,768 | -0.03(-0.12%) |
Apr 21, 2014 | 21.27 | 21.37 | 21.26 | 21.36 | 29,803,448 | +0.17(+0.80%) |
Apr 17, 2014 | 20.87 | 21.19 | 21.19 | 21.19 | 52,203,800 | +0.22(+1.06%) |
Apr 16, 2014 | 20.94 | 21.00 | 20.79 | 20.97 | 42,029,552 | +0.08(+0.38%) |
Apr 15, 2014 | 21.04 | 21.06 | 20.82 | 20.89 | 46,810,496 | -0.16(-0.74%) |
Apr 14, 2014 | 21.04 | 21.07 | 20.85 | 21.05 | 42,378,556 | +0.09(+0.43%) |
Apr 11, 2014 | 21.08 | 21.12 | 20.93 | 20.96 | 58,004,456 | -0.18(-0.84%) |
Apr 10, 2014 | 21.24 | 21.58 | 21.11 | 21.13 | 74,678,752 | -0.23(-1.06%) |
Apr 09, 2014 | 21.45 | 21.45 | 21.16 | 21.36 | 67,862,976 | -0.10(-0.48%) |
Apr 08, 2014 | 21.22 | 21.47 | 21.16 | 21.46 | 81,697,584 | +0.51(+2.44%) |
Apr 07, 2014 | 20.77 | 21.04 | 20.76 | 20.95 | 68,577,504 | +0.03(+0.17%) |
Apr 04, 2014 | 21.01 | 21.05 | 20.88 | 20.92 | 47,716,740 | -0.03(-0.17%) |
Apr 03, 2014 | 20.87 | 20.97 | 20.73 | 20.95 | 44,108,124 | +0.13(+0.63%) |
Apr 02, 2014 | 20.75 | 20.98 | 20.74 | 20.82 | 57,167,408 | +0.03(+0.15%) |
Apr 01, 2014 | 20.70 | 20.80 | 20.55 | 20.79 | 44,870,024 | +0.08(+0.38%) |
Mar 31, 2014 | 20.75 | 20.83 | 20.68 | 20.71 | 46,731,188 | +0.07(+0.32%) |
Mar 28, 2014 | 20.74 | 20.87 | 20.53 | 20.65 | 59,025,268 | -0.12(-0.57%) |
Mar 27, 2014 | 20.46 | 20.77 | 20.45 | 20.76 | 72,621,400 | +0.30(+1.45%) |
Mar 26, 2014 | 20.64 | 20.75 | 20.47 | 20.47 | 55,554,580 | -0.09(-0.44%) |
Mar 25, 2014 | 20.47 | 20.62 | 20.36 | 20.56 | 53,396,520 | +0.09(+0.45%) |
Mar 24, 2014 | 20.38 | 20.51 | 20.19 | 20.47 | 79,398,680 | +0.04(+0.21%) |
Mar 21, 2014 | 20.59 | 20.64 | 20.33 | 20.43 | 89,323,024 | -0.13(-0.64%) |
Mar 20, 2014 | 20.21 | 20.57 | 20.14 | 20.56 | 71,896,176 | +0.37(+1.83%) |
Mar 19, 2014 | 20.30 | 20.45 | 20.11 | 20.19 | 79,623,856 | -0.15(-0.73%) |
Mar 18, 2014 | 20.17 | 20.36 | 20.12 | 20.33 | 60,290,272 | +0.17(+0.84%) |
Mar 17, 2014 | 20.12 | 20.26 | 20.07 | 20.16 | 59,864,148 | +0.10(+0.50%) |
Mar 14, 2014 | 19.96 | 20.15 | 19.95 | 20.06 | 64,018,860 | +0.02(+0.11%) |
Mar 13, 2014 | 20.18 | 20.27 | 20.01 | 20.04 | 79,316,992 | -0.14(-0.71%) |
Mar 12, 2014 | 20.28 | 20.29 | 20.09 | 20.19 | 103,261,200 | -0.15(-0.73%) |
Mar 11, 2014 | 20.35 | 20.37 | 20.19 | 20.33 | 95,028,568 | -0.14(-0.70%) |
Mar 10, 2014 | 20.37 | 20.49 | 20.25 | 20.48 | 72,355,288 | -0.05(-0.25%) |
Mar 07, 2014 | 20.64 | 20.65 | 20.40 | 20.53 | 94,371,800 | -0.14(-0.65%) |
Mar 06, 2014 | 20.66 | 20.70 | 20.57 | 20.66 | 68,941,152 | +0.03(+0.17%) |
Mar 05, 2014 | 20.82 | 20.84 | 20.61 | 20.63 | 89,452,288 | -0.23(-1.09%) |
Mar 04, 2014 | 20.70 | 21.07 | 20.67 | 20.86 | 118,503,960 | +0.26(+1.25%) |