Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.42 | 19.59 | 19.21 | 19.57 | 40,022,836 | +0.23(+1.18%) |
May 29, 2014 | 19.53 | 19.59 | 19.27 | 19.34 | 43,410,460 | -0.10(-0.50%) |
May 28, 2014 | 19.96 | 19.98 | 19.40 | 19.44 | 47,662,400 | -0.53(-2.67%) |
May 27, 2014 | 20.18 | 20.18 | 19.94 | 19.97 | 26,730,432 | -0.10(-0.48%) |
May 23, 2014 | 19.95 | 20.07 | 20.07 | 20.07 | 43,879,960 | +0.29(+1.46%) |
May 22, 2014 | 20.05 | 20.08 | 19.77 | 19.78 | 23,362,822 | -0.24(-1.18%) |
May 21, 2014 | 19.62 | 20.01 | 19.40 | 20.01 | 45,082,696 | -0.03(-0.15%) |
May 20, 2014 | 20.13 | 20.14 | 19.92 | 20.04 | 16,385,379 | -0.14(-0.71%) |
May 19, 2014 | 19.96 | 20.24 | 19.92 | 20.19 | 21,293,146 | +0.15(+0.73%) |
May 16, 2014 | 19.92 | 20.24 | 19.66 | 20.04 | 47,928,120 | +0.23(+1.15%) |
May 15, 2014 | 19.75 | 19.85 | 19.54 | 19.81 | 32,488,686 | -0.11(-0.56%) |
May 14, 2014 | 19.98 | 20.09 | 19.90 | 19.92 | 28,818,548 | +0.03(+0.14%) |
May 13, 2014 | 19.83 | 19.97 | 19.77 | 19.90 | 32,761,680 | +0.10(+0.49%) |
May 12, 2014 | 19.64 | 19.82 | 19.56 | 19.80 | 33,025,754 | +0.30(+1.56%) |
May 09, 2014 | 19.48 | 19.62 | 19.41 | 19.50 | 36,783,456 | +0.11(+0.55%) |
May 08, 2014 | 19.53 | 19.75 | 19.29 | 19.39 | 33,747,608 | -0.12(-0.60%) |
May 07, 2014 | 19.60 | 19.69 | 19.20 | 19.51 | 51,377,304 | -0.15(-0.75%) |
May 06, 2014 | 20.09 | 20.09 | 19.63 | 19.65 | 37,568,816 | -0.40(-2.02%) |
May 05, 2014 | 19.98 | 20.19 | 19.89 | 20.06 | 28,245,496 | -0.00(-0.02%) |
May 02, 2014 | 19.95 | 20.26 | 19.94 | 20.06 | 31,655,242 | +0.12(+0.62%) |
May 01, 2014 | 20.07 | 20.35 | 19.93 | 19.94 | 33,114,836 | -0.05(-0.27%) |
Apr 30, 2014 | 20.04 | 20.21 | 19.63 | 19.99 | 84,008,680 | -1.05(-4.97%) |
Apr 29, 2014 | 20.80 | 21.08 | 20.60 | 21.04 | 34,433,428 | +0.35(+1.68%) |
Apr 28, 2014 | 20.88 | 20.88 | 20.42 | 20.69 | 25,136,446 | -0.03(-0.15%) |
Apr 25, 2014 | 21.05 | 21.13 | 20.62 | 20.72 | 25,003,226 | -0.43(-2.04%) |
Apr 24, 2014 | 21.40 | 21.45 | 21.00 | 21.15 | 19,877,432 | -0.04(-0.18%) |
Apr 23, 2014 | 21.42 | 21.44 | 21.08 | 21.19 | 17,076,146 | -0.20(-0.96%) |
Apr 22, 2014 | 21.17 | 21.45 | 21.05 | 21.40 | 19,256,864 | +0.21(+0.98%) |
Apr 21, 2014 | 21.20 | 21.22 | 20.95 | 21.19 | 14,895,193 | -0.02(-0.07%) |
Apr 17, 2014 | 21.01 | 21.20 | 21.20 | 21.20 | 46,284,192 | +0.11(+0.51%) |
Apr 16, 2014 | 20.91 | 21.17 | 20.80 | 21.10 | 18,497,304 | +0.30(+1.47%) |
Apr 15, 2014 | 20.78 | 20.92 | 20.41 | 20.79 | 27,716,256 | -0.03(-0.15%) |
Apr 14, 2014 | 20.73 | 20.86 | 20.56 | 20.82 | 31,042,500 | +0.20(+0.97%) |
Apr 11, 2014 | 20.79 | 21.00 | 20.57 | 20.62 | 33,010,048 | -0.24(-1.15%) |
Apr 10, 2014 | 21.22 | 21.31 | 20.80 | 20.86 | 75,724,728 | -0.70(-3.24%) |
Apr 09, 2014 | 21.18 | 21.59 | 21.16 | 21.56 | 28,077,750 | +0.42(+1.99%) |
Apr 08, 2014 | 20.74 | 21.22 | 20.59 | 21.14 | 48,532,896 | +0.71(+3.49%) |
Apr 07, 2014 | 20.85 | 20.88 | 20.39 | 20.42 | 43,429,984 | -0.41(-1.94%) |
Apr 04, 2014 | 21.28 | 21.41 | 20.78 | 20.83 | 41,372,848 | -0.22(-1.06%) |
Apr 03, 2014 | 21.23 | 21.30 | 20.94 | 21.05 | 29,159,094 | -0.34(-1.57%) |
Apr 02, 2014 | 21.66 | 21.70 | 21.33 | 21.39 | 24,441,096 | -0.23(-1.05%) |
Apr 01, 2014 | 21.44 | 21.68 | 21.37 | 21.62 | 20,575,278 | +0.31(+1.45%) |
Mar 31, 2014 | 21.48 | 21.66 | 21.30 | 21.31 | 18,388,608 | +0.02(+0.09%) |
Mar 28, 2014 | 21.39 | 21.46 | 21.12 | 21.29 | 23,006,342 | +0.00(+0.02%) |
Mar 27, 2014 | 21.39 | 21.51 | 20.92 | 21.28 | 24,353,796 | -0.16(-0.76%) |
Mar 26, 2014 | 21.92 | 21.93 | 21.40 | 21.45 | 19,393,704 | -0.28(-1.30%) |
Mar 25, 2014 | 21.93 | 22.01 | 21.50 | 21.73 | 20,938,782 | -0.08(-0.37%) |
Mar 24, 2014 | 21.99 | 22.18 | 21.67 | 21.81 | 22,815,870 | -0.16(-0.74%) |
Mar 21, 2014 | 22.09 | 22.28 | 21.90 | 21.97 | 30,457,364 | -0.06(-0.28%) |
Mar 20, 2014 | 22.06 | 22.13 | 21.85 | 22.03 | 19,408,658 | -0.07(-0.31%) |
Mar 19, 2014 | 22.23 | 22.44 | 21.98 | 22.10 | 18,250,820 | -0.21(-0.93%) |
Mar 18, 2014 | 22.24 | 22.40 | 22.09 | 22.31 | 16,134,010 | +0.16(+0.73%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.01 | 22.15 | 21,760,176 | +0.26(+1.20%) |
Mar 14, 2014 | 21.86 | 22.10 | 21.76 | 21.89 | 22,084,370 | +0.02(+0.07%) |
Mar 13, 2014 | 22.49 | 22.60 | 21.78 | 21.87 | 31,831,120 | -0.49(-2.21%) |
Mar 12, 2014 | 22.06 | 22.40 | 21.98 | 22.36 | 23,243,538 | +0.17(+0.76%) |
Mar 11, 2014 | 22.55 | 22.74 | 22.17 | 22.20 | 26,501,236 | -0.26(-1.17%) |
Mar 10, 2014 | 22.60 | 22.72 | 22.38 | 22.46 | 25,286,536 | -0.32(-1.42%) |
Mar 07, 2014 | 22.93 | 22.97 | 22.62 | 22.78 | 23,589,838 | -0.09(-0.40%) |
Mar 06, 2014 | 22.75 | 23.01 | 22.70 | 22.87 | 31,169,918 | +0.17(+0.75%) |
Mar 05, 2014 | 22.77 | 23.01 | 22.68 | 22.70 | 24,681,598 | -0.08(-0.34%) |
Mar 04, 2014 | 22.75 | 22.86 | 22.66 | 22.78 | 25,809,370 | +0.29(+1.29%) |