Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.40 | 20.69 | 20.39 | 20.69 | 57,625,604 | +0.27(+1.34%) |
May 29, 2014 | 20.38 | 20.42 | 20.24 | 20.42 | 27,220,668 | +0.06(+0.30%) |
May 28, 2014 | 20.22 | 20.40 | 20.19 | 20.36 | 35,804,424 | +0.13(+0.64%) |
May 27, 2014 | 19.94 | 20.25 | 19.83 | 20.23 | 35,981,920 | +0.32(+1.60%) |
May 23, 2014 | 19.80 | 19.91 | 19.91 | 19.91 | 22,674,968 | +0.07(+0.38%) |
May 22, 2014 | 19.85 | 19.89 | 19.75 | 19.83 | 14,958,325 | -0.01(-0.04%) |
May 21, 2014 | 19.77 | 19.88 | 19.69 | 19.84 | 24,647,132 | +0.12(+0.61%) |
May 20, 2014 | 19.71 | 19.82 | 19.60 | 19.72 | 29,342,790 | +0.00(+0.00%) |
May 19, 2014 | 19.50 | 19.76 | 19.50 | 19.72 | 29,940,618 | +0.17(+0.85%) |
May 16, 2014 | 19.73 | 19.74 | 19.49 | 19.55 | 39,636,596 | -0.14(-0.73%) |
May 15, 2014 | 19.94 | 20.07 | 19.70 | 19.70 | 41,736,024 | -0.24(-1.22%) |
May 14, 2014 | 20.06 | 20.08 | 19.94 | 19.94 | 23,432,952 | -0.09(-0.45%) |
May 13, 2014 | 20.06 | 20.10 | 19.94 | 20.03 | 27,066,372 | +0.06(+0.30%) |
May 12, 2014 | 20.00 | 20.10 | 19.92 | 19.97 | 27,135,986 | +0.05(+0.27%) |
May 09, 2014 | 19.97 | 20.00 | 19.86 | 19.92 | 26,837,296 | -0.03(-0.15%) |
May 08, 2014 | 19.93 | 20.09 | 19.86 | 19.95 | 31,685,108 | -0.02(-0.11%) |
May 07, 2014 | 19.89 | 20.03 | 19.86 | 19.97 | 32,413,630 | +0.13(+0.65%) |
May 06, 2014 | 19.81 | 19.98 | 19.69 | 19.84 | 27,985,302 | +0.02(+0.11%) |
May 05, 2014 | 19.81 | 19.89 | 19.68 | 19.82 | 27,317,558 | -0.01(-0.06%) |
May 02, 2014 | 19.94 | 20.00 | 19.82 | 19.83 | 32,277,944 | -0.03(-0.15%) |
May 01, 2014 | 19.91 | 20.03 | 19.82 | 19.86 | 26,149,362 | -0.18(-0.90%) |
Apr 30, 2014 | 19.76 | 20.05 | 19.69 | 20.04 | 34,238,384 | +0.16(+0.79%) |
Apr 29, 2014 | 19.79 | 20.01 | 19.79 | 19.88 | 29,355,084 | +0.11(+0.57%) |
Apr 28, 2014 | 19.65 | 19.82 | 19.53 | 19.77 | 44,524,416 | +0.05(+0.27%) |
Apr 25, 2014 | 20.01 | 20.06 | 19.66 | 19.72 | 44,771,160 | -0.37(-1.83%) |
Apr 24, 2014 | 20.13 | 20.24 | 20.00 | 20.09 | 33,777,724 | +0.00(+0.00%) |
Apr 23, 2014 | 20.12 | 20.25 | 20.06 | 20.09 | 33,891,180 | -0.07(-0.34%) |
Apr 22, 2014 | 20.21 | 20.26 | 20.02 | 20.15 | 39,257,188 | -0.08(-0.41%) |
Apr 21, 2014 | 20.31 | 20.31 | 20.07 | 20.24 | 27,120,994 | -0.07(-0.33%) |
Apr 17, 2014 | 20.18 | 20.30 | 20.30 | 20.30 | 50,758,088 | +0.08(+0.41%) |
Apr 16, 2014 | 20.26 | 20.45 | 19.97 | 20.22 | 70,419,864 | +0.12(+0.60%) |
Apr 15, 2014 | 19.91 | 20.15 | 19.79 | 20.10 | 58,872,148 | +0.16(+0.79%) |
Apr 14, 2014 | 19.76 | 20.01 | 19.63 | 19.94 | 35,744,344 | +0.29(+1.45%) |
Apr 11, 2014 | 19.73 | 19.97 | 19.65 | 19.66 | 48,113,552 | -0.18(-0.93%) |
Apr 10, 2014 | 20.28 | 20.34 | 19.79 | 19.84 | 53,530,540 | -0.42(-2.06%) |
Apr 09, 2014 | 20.22 | 20.29 | 20.07 | 20.26 | 45,824,620 | +0.05(+0.26%) |
Apr 08, 2014 | 19.79 | 20.26 | 19.79 | 20.21 | 75,258,888 | +0.32(+1.60%) |
Apr 07, 2014 | 19.75 | 20.08 | 19.67 | 19.89 | 66,131,668 | +0.24(+1.24%) |
Apr 04, 2014 | 19.89 | 20.05 | 19.60 | 19.64 | 63,816,876 | -0.19(-0.95%) |
Apr 03, 2014 | 19.64 | 19.87 | 19.63 | 19.83 | 51,074,884 | +0.39(+2.01%) |
Apr 02, 2014 | 19.49 | 19.56 | 19.25 | 19.44 | 29,725,526 | -0.07(-0.38%) |
Apr 01, 2014 | 19.37 | 19.52 | 19.25 | 19.52 | 31,263,128 | +0.13(+0.68%) |
Mar 31, 2014 | 19.26 | 19.57 | 19.24 | 19.38 | 38,943,836 | +0.15(+0.76%) |
Mar 28, 2014 | 19.08 | 19.38 | 19.01 | 19.24 | 30,477,354 | +0.23(+1.22%) |
Mar 27, 2014 | 19.04 | 19.33 | 18.99 | 19.00 | 36,086,276 | -0.05(-0.26%) |
Mar 26, 2014 | 19.21 | 19.33 | 19.01 | 19.05 | 34,951,008 | -0.06(-0.33%) |
Mar 25, 2014 | 18.91 | 19.27 | 18.90 | 19.12 | 42,648,972 | +0.26(+1.35%) |
Mar 24, 2014 | 18.93 | 19.06 | 18.71 | 18.86 | 49,207,432 | -0.04(-0.20%) |
Mar 21, 2014 | 19.23 | 19.28 | 18.89 | 18.90 | 75,731,824 | -0.19(-1.00%) |
Mar 20, 2014 | 18.77 | 19.21 | 18.73 | 19.09 | 49,105,032 | +0.30(+1.62%) |
Mar 19, 2014 | 18.66 | 18.96 | 18.60 | 18.79 | 45,228,612 | +0.15(+0.81%) |
Mar 18, 2014 | 18.53 | 18.70 | 18.43 | 18.64 | 34,976,108 | +0.09(+0.49%) |
Mar 17, 2014 | 18.50 | 18.64 | 18.39 | 18.55 | 24,586,986 | +0.15(+0.82%) |
Mar 14, 2014 | 18.38 | 18.51 | 18.32 | 18.40 | 29,042,714 | -0.05(-0.28%) |
Mar 13, 2014 | 18.62 | 18.77 | 18.34 | 18.45 | 34,942,744 | -0.14(-0.77%) |
Mar 12, 2014 | 18.51 | 18.68 | 18.48 | 18.59 | 28,277,694 | +0.02(+0.12%) |
Mar 11, 2014 | 18.61 | 18.66 | 18.48 | 18.57 | 35,498,816 | -0.08(-0.44%) |
Mar 10, 2014 | 18.48 | 18.69 | 18.46 | 18.65 | 33,164,496 | +0.15(+0.81%) |
Mar 07, 2014 | 18.55 | 18.66 | 18.45 | 18.50 | 33,802,132 | +0.01(+0.04%) |
Mar 06, 2014 | 18.45 | 18.51 | 18.31 | 18.49 | 29,775,660 | +0.10(+0.53%) |
Mar 05, 2014 | 18.55 | 18.55 | 18.32 | 18.40 | 27,850,550 | -0.08(-0.45%) |
Mar 04, 2014 | 18.56 | 18.61 | 18.40 | 18.48 | 31,509,782 | +0.08(+0.45%) |