Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.41 | 19.59 | 19.21 | 19.56 | 40,035,772 | +0.23(+1.18%) |
May 29, 2014 | 19.53 | 19.59 | 19.27 | 19.33 | 43,424,488 | -0.10(-0.50%) |
May 28, 2014 | 19.95 | 19.97 | 19.40 | 19.43 | 47,677,800 | -0.53(-2.67%) |
May 27, 2014 | 20.17 | 20.17 | 19.94 | 19.96 | 26,739,068 | -0.10(-0.48%) |
May 23, 2014 | 19.94 | 20.06 | 20.06 | 20.06 | 43,894,136 | +0.29(+1.46%) |
May 22, 2014 | 20.05 | 20.07 | 19.76 | 19.77 | 23,370,370 | -0.24(-1.18%) |
May 21, 2014 | 19.61 | 20.01 | 19.40 | 20.01 | 45,097,264 | -0.03(-0.15%) |
May 20, 2014 | 20.13 | 20.14 | 19.91 | 20.04 | 16,390,673 | -0.14(-0.71%) |
May 19, 2014 | 19.96 | 20.23 | 19.91 | 20.18 | 21,300,026 | +0.15(+0.73%) |
May 16, 2014 | 19.92 | 20.24 | 19.66 | 20.03 | 47,943,608 | +0.23(+1.15%) |
May 15, 2014 | 19.74 | 19.85 | 19.53 | 19.80 | 32,499,184 | -0.11(-0.56%) |
May 14, 2014 | 19.97 | 20.08 | 19.89 | 19.92 | 28,827,860 | +0.03(+0.14%) |
May 13, 2014 | 19.82 | 19.96 | 19.77 | 19.89 | 32,772,268 | +0.10(+0.49%) |
May 12, 2014 | 19.64 | 19.81 | 19.55 | 19.79 | 33,036,426 | +0.30(+1.56%) |
May 09, 2014 | 19.47 | 19.62 | 19.40 | 19.49 | 36,795,344 | +0.11(+0.55%) |
May 08, 2014 | 19.52 | 19.75 | 19.29 | 19.38 | 33,758,512 | -0.12(-0.61%) |
May 07, 2014 | 19.60 | 19.68 | 19.19 | 19.50 | 51,393,908 | -0.15(-0.75%) |
May 06, 2014 | 20.08 | 20.08 | 19.62 | 19.65 | 37,580,956 | -0.40(-2.02%) |
May 05, 2014 | 19.97 | 20.19 | 19.88 | 20.05 | 28,254,624 | -0.00(-0.02%) |
May 02, 2014 | 19.95 | 20.26 | 19.94 | 20.06 | 31,665,470 | +0.12(+0.62%) |
May 01, 2014 | 20.06 | 20.34 | 19.92 | 19.93 | 33,125,536 | -0.05(-0.27%) |
Apr 30, 2014 | 20.03 | 20.21 | 19.62 | 19.99 | 84,035,824 | -1.05(-4.97%) |
Apr 29, 2014 | 20.79 | 21.08 | 20.59 | 21.03 | 34,444,556 | +0.35(+1.68%) |
Apr 28, 2014 | 20.87 | 20.87 | 20.42 | 20.68 | 25,144,568 | -0.03(-0.15%) |
Apr 25, 2014 | 21.05 | 21.13 | 20.61 | 20.72 | 25,011,306 | -0.43(-2.04%) |
Apr 24, 2014 | 21.39 | 21.44 | 21.00 | 21.15 | 19,883,854 | -0.04(-0.18%) |
Apr 23, 2014 | 21.42 | 21.43 | 21.07 | 21.19 | 17,081,664 | -0.20(-0.96%) |
Apr 22, 2014 | 21.16 | 21.45 | 21.04 | 21.39 | 19,263,088 | +0.21(+0.98%) |
Apr 21, 2014 | 21.19 | 21.21 | 20.95 | 21.18 | 14,900,006 | -0.02(-0.07%) |
Apr 17, 2014 | 21.01 | 21.20 | 21.20 | 21.20 | 46,299,148 | +0.11(+0.51%) |
Apr 16, 2014 | 20.90 | 21.16 | 20.79 | 21.09 | 18,503,282 | +0.30(+1.47%) |
Apr 15, 2014 | 20.77 | 20.92 | 20.41 | 20.78 | 27,725,212 | -0.03(-0.15%) |
Apr 14, 2014 | 20.73 | 20.85 | 20.55 | 20.82 | 31,052,530 | +0.20(+0.97%) |
Apr 11, 2014 | 20.78 | 20.99 | 20.57 | 20.61 | 33,020,714 | -0.24(-1.15%) |
Apr 10, 2014 | 21.22 | 21.31 | 20.79 | 20.85 | 75,749,200 | -0.70(-3.24%) |
Apr 09, 2014 | 21.18 | 21.58 | 21.15 | 21.55 | 28,086,822 | +0.42(+1.99%) |
Apr 08, 2014 | 20.74 | 21.21 | 20.59 | 21.13 | 48,548,580 | +0.71(+3.49%) |
Apr 07, 2014 | 20.84 | 20.87 | 20.38 | 20.42 | 43,444,020 | -0.40(-1.94%) |
Apr 04, 2014 | 21.27 | 21.40 | 20.77 | 20.82 | 41,386,216 | -0.22(-1.06%) |
Apr 03, 2014 | 21.22 | 21.30 | 20.93 | 21.05 | 29,168,516 | -0.34(-1.57%) |
Apr 02, 2014 | 21.65 | 21.69 | 21.32 | 21.38 | 24,448,994 | -0.23(-1.05%) |
Apr 01, 2014 | 21.44 | 21.67 | 21.36 | 21.61 | 20,581,926 | +0.31(+1.45%) |
Mar 31, 2014 | 21.47 | 21.66 | 21.29 | 21.30 | 18,394,550 | +0.02(+0.09%) |
Mar 28, 2014 | 21.38 | 21.46 | 21.11 | 21.28 | 23,013,776 | +0.00(+0.02%) |
Mar 27, 2014 | 21.39 | 21.50 | 20.91 | 21.28 | 24,361,664 | -0.16(-0.76%) |
Mar 26, 2014 | 21.91 | 21.92 | 21.39 | 21.44 | 19,399,972 | -0.28(-1.30%) |
Mar 25, 2014 | 21.92 | 22.00 | 21.49 | 21.72 | 20,945,548 | -0.08(-0.37%) |
Mar 24, 2014 | 21.98 | 22.18 | 21.66 | 21.80 | 22,823,242 | -0.16(-0.74%) |
Mar 21, 2014 | 22.09 | 22.27 | 21.89 | 21.96 | 30,467,206 | -0.06(-0.28%) |
Mar 20, 2014 | 22.06 | 22.12 | 21.84 | 22.03 | 19,414,930 | -0.07(-0.31%) |
Mar 19, 2014 | 22.22 | 22.43 | 21.97 | 22.10 | 18,256,718 | -0.21(-0.93%) |
Mar 18, 2014 | 22.23 | 22.39 | 22.08 | 22.30 | 16,139,223 | +0.16(+0.73%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.00 | 22.14 | 21,767,206 | +0.26(+1.20%) |
Mar 14, 2014 | 21.85 | 22.10 | 21.75 | 21.88 | 22,091,506 | +0.02(+0.07%) |
Mar 13, 2014 | 22.48 | 22.59 | 21.77 | 21.86 | 31,841,406 | -0.49(-2.21%) |
Mar 12, 2014 | 22.05 | 22.39 | 21.97 | 22.36 | 23,251,048 | +0.17(+0.76%) |
Mar 11, 2014 | 22.54 | 22.73 | 22.16 | 22.19 | 26,509,800 | -0.26(-1.17%) |
Mar 10, 2014 | 22.59 | 22.71 | 22.38 | 22.45 | 25,294,706 | -0.32(-1.42%) |
Mar 07, 2014 | 22.92 | 22.96 | 22.61 | 22.77 | 23,597,462 | -0.09(-0.40%) |
Mar 06, 2014 | 22.75 | 23.00 | 22.70 | 22.87 | 31,179,990 | +0.17(+0.75%) |
Mar 05, 2014 | 22.76 | 23.00 | 22.67 | 22.70 | 24,689,572 | -0.08(-0.34%) |
Mar 04, 2014 | 22.74 | 22.86 | 22.65 | 22.77 | 25,817,710 | +0.29(+1.29%) |