Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.32 | 20.79 | 20.26 | 20.37 | 3,215,922 | -0.05(-0.24%) |
May 29, 2014 | 20.23 | 20.44 | 20.04 | 20.42 | 4,382,721 | +0.23(+1.14%) |
May 28, 2014 | 20.19 | 20.32 | 19.87 | 20.19 | 2,746,935 | -0.08(-0.39%) |
May 27, 2014 | 21.48 | 21.48 | 20.16 | 20.27 | 4,219,753 | -0.05(-0.25%) |
May 23, 2014 | 20.43 | 20.32 | 20.32 | 20.32 | 1,478,400 | -0.17(-0.83%) |
May 22, 2014 | 20.26 | 20.56 | 20.15 | 20.49 | 1,759,221 | +0.24(+1.19%) |
May 21, 2014 | 19.91 | 20.32 | 19.81 | 20.25 | 3,890,548 | +0.48(+2.43%) |
May 20, 2014 | 20.07 | 20.16 | 19.72 | 19.77 | 2,532,622 | -0.30(-1.49%) |
May 19, 2014 | 20.25 | 20.34 | 19.92 | 20.07 | 3,925,772 | +0.01(+0.05%) |
May 16, 2014 | 19.76 | 20.09 | 19.40 | 20.06 | 5,292,860 | +0.30(+1.52%) |
May 15, 2014 | 20.64 | 20.67 | 19.55 | 19.76 | 8,333,542 | -0.97(-4.68%) |
May 14, 2014 | 21.35 | 21.35 | 20.65 | 20.73 | 5,512,068 | -0.73(-3.40%) |
May 13, 2014 | 21.69 | 21.86 | 21.42 | 21.46 | 2,653,880 | -0.31(-1.42%) |
May 12, 2014 | 21.22 | 21.90 | 21.14 | 21.77 | 3,611,486 | +0.67(+3.18%) |
May 09, 2014 | 21.27 | 21.37 | 20.79 | 21.10 | 5,427,328 | -0.13(-0.61%) |
May 08, 2014 | 21.65 | 22.01 | 21.10 | 21.23 | 4,340,530 | -0.46(-2.12%) |
May 07, 2014 | 21.45 | 21.73 | 20.94 | 21.69 | 4,178,763 | +0.12(+0.56%) |
May 06, 2014 | 22.27 | 22.41 | 21.51 | 21.57 | 4,943,362 | -0.88(-3.92%) |
May 05, 2014 | 22.32 | 22.65 | 22.13 | 22.45 | 2,574,200 | -0.22(-0.97%) |
May 02, 2014 | 22.72 | 22.95 | 22.36 | 22.67 | 3,867,383 | +0.01(+0.04%) |
May 01, 2014 | 22.48 | 22.85 | 22.22 | 22.66 | 3,306,405 | +0.21(+0.94%) |
Apr 30, 2014 | 22.00 | 22.52 | 21.87 | 22.45 | 3,934,190 | +0.45(+2.05%) |
Apr 29, 2014 | 21.96 | 22.08 | 21.74 | 22.00 | 3,755,398 | +0.19(+0.87%) |
Apr 28, 2014 | 22.30 | 22.44 | 21.49 | 21.81 | 6,015,787 | -0.59(-2.63%) |
Apr 25, 2014 | 22.50 | 22.58 | 22.00 | 22.40 | 5,006,647 | -0.27(-1.19%) |
Apr 24, 2014 | 22.96 | 23.25 | 21.80 | 22.67 | 11,987,608 | +1.17(+5.44%) |
Apr 23, 2014 | 22.07 | 22.23 | 21.11 | 21.50 | 7,252,835 | -0.15(-0.69%) |
Apr 22, 2014 | 21.00 | 21.67 | 20.83 | 21.65 | 5,456,387 | +0.64(+3.05%) |
Apr 21, 2014 | 21.02 | 21.18 | 20.70 | 21.01 | 2,602,111 | -0.03(-0.14%) |
Apr 17, 2014 | 20.97 | 21.04 | 21.04 | 21.04 | 2,989,600 | +0.20(+0.96%) |
Apr 16, 2014 | 20.58 | 21.32 | 20.56 | 20.84 | 5,097,097 | +0.48(+2.33%) |
Apr 15, 2014 | 19.97 | 20.53 | 19.65 | 20.36 | 6,530,460 | +0.44(+2.23%) |
Apr 14, 2014 | 20.36 | 20.68 | 19.70 | 19.92 | 4,545,417 | +0.13(+0.66%) |
Apr 11, 2014 | 20.26 | 20.46 | 19.75 | 19.79 | 5,377,615 | -0.49(-2.42%) |
Apr 10, 2014 | 21.16 | 21.19 | 20.27 | 20.28 | 6,825,908 | -0.90(-4.25%) |
Apr 09, 2014 | 20.40 | 21.25 | 20.35 | 21.18 | 10,204,196 | +1.20(+6.01%) |
Apr 08, 2014 | 20.00 | 20.49 | 19.63 | 19.98 | 8,784,379 | +0.01(+0.05%) |
Apr 07, 2014 | 20.20 | 20.55 | 19.62 | 19.97 | 12,647,419 | -0.46(-2.25%) |
Apr 04, 2014 | 22.11 | 22.16 | 20.00 | 20.43 | 21,422,684 | -1.73(-7.83%) |
Apr 03, 2014 | 23.77 | 23.80 | 21.76 | 22.16 | 15,392,705 | -1.54(-6.48%) |
Apr 02, 2014 | 23.85 | 23.87 | 23.50 | 23.70 | 3,759,178 | -0.06(-0.25%) |
Apr 01, 2014 | 23.13 | 23.78 | 22.92 | 23.76 | 3,975,993 | +0.74(+3.21%) |
Mar 31, 2014 | 22.75 | 23.17 | 22.75 | 23.02 | 3,528,122 | +0.43(+1.90%) |
Mar 28, 2014 | 22.81 | 23.14 | 22.49 | 22.59 | 4,962,999 | -0.21(-0.92%) |
Mar 27, 2014 | 23.47 | 23.60 | 22.52 | 22.80 | 5,584,188 | -0.73(-3.10%) |
Mar 26, 2014 | 24.26 | 24.42 | 23.53 | 23.53 | 4,244,162 | -0.49(-2.04%) |
Mar 25, 2014 | 24.33 | 24.54 | 23.59 | 24.02 | 2,713,749 | -0.18(-0.74%) |
Mar 24, 2014 | 24.96 | 25.11 | 24.07 | 24.20 | 6,527,820 | -0.66(-2.65%) |
Mar 21, 2014 | 25.43 | 25.58 | 24.78 | 24.86 | 5,544,557 | -0.28(-1.11%) |
Mar 20, 2014 | 24.60 | 25.33 | 24.57 | 25.14 | 4,838,397 | +0.47(+1.91%) |
Mar 19, 2014 | 24.40 | 24.72 | 23.92 | 24.67 | 4,728,642 | +0.24(+0.98%) |
Mar 18, 2014 | 23.92 | 24.43 | 23.84 | 24.43 | 3,504,919 | +0.67(+2.82%) |
Mar 17, 2014 | 23.75 | 23.93 | 23.63 | 23.76 | 2,327,098 | +0.27(+1.15%) |
Mar 14, 2014 | 23.24 | 23.64 | 23.16 | 23.49 | 2,247,070 | +0.23(+0.99%) |
Mar 13, 2014 | 23.68 | 23.82 | 23.12 | 23.26 | 2,266,218 | -0.31(-1.32%) |
Mar 12, 2014 | 23.16 | 23.61 | 22.91 | 23.57 | 3,121,757 | +0.30(+1.29%) |
Mar 11, 2014 | 23.50 | 24.09 | 23.25 | 23.27 | 4,023,110 | -0.21(-0.89%) |
Mar 10, 2014 | 23.45 | 23.70 | 23.32 | 23.48 | 2,808,952 | -0.02(-0.09%) |
Mar 07, 2014 | 23.56 | 23.73 | 23.27 | 23.50 | 1,913,194 | +0.10(+0.43%) |
Mar 06, 2014 | 23.33 | 23.69 | 23.23 | 23.40 | 2,406,806 | +0.16(+0.69%) |
Mar 05, 2014 | 23.10 | 23.25 | 22.98 | 23.24 | 1,768,250 | +0.08(+0.35%) |
Mar 04, 2014 | 22.33 | 23.25 | 22.26 | 23.16 | 4,476,629 | +1.19(+5.42%) |