Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.22 | 19.40 | 19.02 | 19.37 | 40,425,680 | +0.23(+1.18%) |
May 29, 2014 | 19.34 | 19.40 | 19.08 | 19.15 | 43,847,400 | -0.10(-0.50%) |
May 28, 2014 | 19.76 | 19.78 | 19.21 | 19.24 | 48,142,140 | -0.53(-2.67%) |
May 27, 2014 | 19.98 | 19.98 | 19.74 | 19.77 | 26,999,482 | -0.10(-0.48%) |
May 23, 2014 | 19.75 | 19.87 | 19.87 | 19.87 | 44,321,624 | +0.29(+1.46%) |
May 22, 2014 | 19.85 | 19.88 | 19.57 | 19.58 | 23,597,976 | -0.23(-1.18%) |
May 21, 2014 | 19.42 | 19.81 | 19.21 | 19.81 | 45,536,468 | -0.03(-0.15%) |
May 20, 2014 | 19.93 | 19.94 | 19.72 | 19.84 | 16,550,303 | -0.14(-0.71%) |
May 19, 2014 | 19.76 | 20.03 | 19.72 | 19.98 | 21,507,468 | +0.15(+0.73%) |
May 16, 2014 | 19.72 | 20.04 | 19.47 | 19.84 | 48,410,532 | +0.23(+1.15%) |
May 15, 2014 | 19.55 | 19.66 | 19.34 | 19.61 | 32,815,696 | -0.11(-0.56%) |
May 14, 2014 | 19.78 | 19.89 | 19.70 | 19.72 | 29,108,616 | +0.03(+0.14%) |
May 13, 2014 | 19.63 | 19.77 | 19.58 | 19.70 | 33,091,438 | +0.10(+0.49%) |
May 12, 2014 | 19.45 | 19.62 | 19.37 | 19.60 | 33,358,170 | +0.30(+1.56%) |
May 09, 2014 | 19.29 | 19.43 | 19.21 | 19.30 | 37,153,696 | +0.11(+0.55%) |
May 08, 2014 | 19.34 | 19.56 | 19.10 | 19.20 | 34,087,288 | -0.12(-0.61%) |
May 07, 2014 | 19.41 | 19.49 | 19.01 | 19.31 | 51,894,436 | -0.15(-0.75%) |
May 06, 2014 | 19.89 | 19.89 | 19.43 | 19.46 | 37,946,960 | -0.40(-2.02%) |
May 05, 2014 | 19.78 | 19.99 | 19.69 | 19.86 | 28,529,796 | -0.00(-0.02%) |
May 02, 2014 | 19.75 | 20.06 | 19.74 | 19.86 | 31,973,862 | +0.12(+0.62%) |
May 01, 2014 | 19.87 | 20.14 | 19.73 | 19.74 | 33,448,148 | -0.05(-0.27%) |
Apr 30, 2014 | 19.84 | 20.01 | 19.43 | 19.79 | 84,854,248 | -1.03(-4.97%) |
Apr 29, 2014 | 20.59 | 20.87 | 20.39 | 20.83 | 34,780,012 | +0.34(+1.68%) |
Apr 28, 2014 | 20.67 | 20.67 | 20.22 | 20.48 | 25,389,452 | -0.03(-0.15%) |
Apr 25, 2014 | 20.84 | 20.92 | 20.41 | 20.52 | 25,254,892 | -0.43(-2.04%) |
Apr 24, 2014 | 21.19 | 21.23 | 20.79 | 20.94 | 20,077,504 | -0.04(-0.18%) |
Apr 23, 2014 | 21.21 | 21.22 | 20.87 | 20.98 | 17,248,022 | -0.20(-0.96%) |
Apr 22, 2014 | 20.96 | 21.24 | 20.84 | 21.18 | 19,450,692 | +0.21(+0.98%) |
Apr 21, 2014 | 20.99 | 21.00 | 20.74 | 20.98 | 15,045,118 | -0.02(-0.07%) |
Apr 17, 2014 | 20.81 | 20.99 | 20.99 | 20.99 | 46,750,056 | +0.11(+0.51%) |
Apr 16, 2014 | 20.70 | 20.95 | 20.59 | 20.89 | 18,683,486 | +0.30(+1.47%) |
Apr 15, 2014 | 20.57 | 20.71 | 20.21 | 20.58 | 27,995,230 | -0.03(-0.15%) |
Apr 14, 2014 | 20.53 | 20.65 | 20.35 | 20.61 | 31,354,952 | +0.20(+0.97%) |
Apr 11, 2014 | 20.58 | 20.79 | 20.37 | 20.42 | 33,342,304 | -0.24(-1.15%) |
Apr 10, 2014 | 21.01 | 21.10 | 20.59 | 20.65 | 76,486,928 | -0.69(-3.24%) |
Apr 09, 2014 | 20.97 | 21.37 | 20.95 | 21.34 | 28,360,362 | +0.42(+1.99%) |
Apr 08, 2014 | 20.54 | 21.01 | 20.39 | 20.93 | 49,021,396 | +0.71(+3.49%) |
Apr 07, 2014 | 20.64 | 20.67 | 20.19 | 20.22 | 43,867,124 | -0.40(-1.94%) |
Apr 04, 2014 | 21.07 | 21.20 | 20.57 | 20.62 | 41,789,280 | -0.22(-1.06%) |
Apr 03, 2014 | 21.02 | 21.09 | 20.73 | 20.84 | 29,452,590 | -0.33(-1.57%) |
Apr 02, 2014 | 21.44 | 21.48 | 21.11 | 21.18 | 24,687,104 | -0.23(-1.05%) |
Apr 01, 2014 | 21.23 | 21.46 | 21.15 | 21.40 | 20,782,374 | +0.31(+1.45%) |
Mar 31, 2014 | 21.26 | 21.45 | 21.08 | 21.10 | 18,573,696 | +0.02(+0.09%) |
Mar 28, 2014 | 21.18 | 21.25 | 20.90 | 21.08 | 23,237,908 | +0.00(+0.02%) |
Mar 27, 2014 | 21.18 | 21.29 | 20.71 | 21.07 | 24,598,924 | -0.16(-0.76%) |
Mar 26, 2014 | 21.70 | 21.71 | 21.18 | 21.23 | 19,588,908 | -0.28(-1.30%) |
Mar 25, 2014 | 21.71 | 21.79 | 21.28 | 21.51 | 21,149,538 | -0.08(-0.37%) |
Mar 24, 2014 | 21.77 | 21.96 | 21.46 | 21.59 | 23,045,520 | -0.16(-0.74%) |
Mar 21, 2014 | 21.87 | 22.05 | 21.68 | 21.75 | 30,763,928 | -0.06(-0.28%) |
Mar 20, 2014 | 21.84 | 21.91 | 21.63 | 21.81 | 19,604,012 | -0.07(-0.31%) |
Mar 19, 2014 | 22.01 | 22.21 | 21.76 | 21.88 | 18,434,520 | -0.21(-0.93%) |
Mar 18, 2014 | 22.02 | 22.17 | 21.87 | 22.09 | 16,296,404 | +0.16(+0.73%) |
Mar 17, 2014 | 22.11 | 22.11 | 21.79 | 21.93 | 21,979,198 | +0.26(+1.20%) |
Mar 14, 2014 | 21.64 | 21.88 | 21.54 | 21.67 | 22,306,656 | +0.02(+0.07%) |
Mar 13, 2014 | 22.26 | 22.37 | 21.56 | 21.65 | 32,151,512 | -0.49(-2.21%) |
Mar 12, 2014 | 21.84 | 22.17 | 21.76 | 22.14 | 23,477,492 | +0.17(+0.76%) |
Mar 11, 2014 | 22.32 | 22.51 | 21.95 | 21.97 | 26,767,980 | -0.26(-1.17%) |
Mar 10, 2014 | 22.38 | 22.49 | 22.16 | 22.23 | 25,541,054 | -0.32(-1.42%) |
Mar 07, 2014 | 22.70 | 22.74 | 22.39 | 22.55 | 23,827,278 | -0.09(-0.40%) |
Mar 06, 2014 | 22.53 | 22.78 | 22.48 | 22.65 | 31,483,654 | +0.17(+0.75%) |
Mar 05, 2014 | 22.54 | 22.78 | 22.46 | 22.48 | 24,930,026 | -0.08(-0.34%) |
Mar 04, 2014 | 22.52 | 22.63 | 22.44 | 22.55 | 26,069,150 | +0.29(+1.29%) |