Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.84 | 20.29 | 19.78 | 19.88 | 3,294,560 | -0.05(-0.24%) |
May 29, 2014 | 19.75 | 19.95 | 19.56 | 19.93 | 4,489,890 | +0.22(+1.14%) |
May 28, 2014 | 19.71 | 19.84 | 19.40 | 19.71 | 2,814,105 | -0.08(-0.39%) |
May 27, 2014 | 20.97 | 20.97 | 19.68 | 19.79 | 4,322,937 | -0.05(-0.25%) |
May 23, 2014 | 19.94 | 19.84 | 19.84 | 19.84 | 1,514,551 | -0.17(-0.83%) |
May 22, 2014 | 19.78 | 20.07 | 19.67 | 20.00 | 1,802,238 | +0.23(+1.18%) |
May 21, 2014 | 19.43 | 19.84 | 19.34 | 19.77 | 3,985,682 | +0.47(+2.43%) |
May 20, 2014 | 19.59 | 19.68 | 19.25 | 19.30 | 2,594,551 | -0.29(-1.49%) |
May 19, 2014 | 19.77 | 19.85 | 19.44 | 19.59 | 4,021,768 | +0.01(+0.05%) |
May 16, 2014 | 19.29 | 19.61 | 18.94 | 19.58 | 5,422,285 | +0.29(+1.52%) |
May 15, 2014 | 20.15 | 20.18 | 19.08 | 19.29 | 8,537,320 | -0.95(-4.68%) |
May 14, 2014 | 20.84 | 20.84 | 20.16 | 20.24 | 5,646,853 | -0.71(-3.40%) |
May 13, 2014 | 21.17 | 21.34 | 20.91 | 20.95 | 2,718,774 | -0.30(-1.42%) |
May 12, 2014 | 20.71 | 21.38 | 20.64 | 21.25 | 3,699,796 | +0.65(+3.18%) |
May 09, 2014 | 20.76 | 20.86 | 20.29 | 20.60 | 5,560,041 | -0.13(-0.61%) |
May 08, 2014 | 21.13 | 21.48 | 20.60 | 20.72 | 4,446,668 | -0.45(-2.12%) |
May 07, 2014 | 20.94 | 21.21 | 20.44 | 21.17 | 4,280,945 | +0.12(+0.56%) |
May 06, 2014 | 21.74 | 21.88 | 21.00 | 21.06 | 5,064,241 | -0.86(-3.92%) |
May 05, 2014 | 21.79 | 22.11 | 21.60 | 21.91 | 2,637,146 | -0.21(-0.97%) |
May 02, 2014 | 22.18 | 22.40 | 21.83 | 22.13 | 3,961,951 | +0.01(+0.04%) |
May 01, 2014 | 21.94 | 22.30 | 21.69 | 22.12 | 3,387,255 | +0.20(+0.94%) |
Apr 30, 2014 | 21.47 | 21.98 | 21.35 | 21.91 | 4,030,391 | +0.44(+2.05%) |
Apr 29, 2014 | 21.44 | 21.55 | 21.22 | 21.47 | 3,847,227 | +0.19(+0.87%) |
Apr 28, 2014 | 21.77 | 21.90 | 20.98 | 21.29 | 6,162,889 | -0.58(-2.63%) |
Apr 25, 2014 | 21.96 | 22.04 | 21.47 | 21.87 | 5,129,073 | -0.26(-1.19%) |
Apr 24, 2014 | 22.41 | 22.70 | 21.28 | 22.13 | 12,280,738 | +1.14(+5.44%) |
Apr 23, 2014 | 21.54 | 21.70 | 20.61 | 20.99 | 7,430,187 | -0.15(-0.69%) |
Apr 22, 2014 | 20.50 | 21.15 | 20.33 | 21.13 | 5,589,810 | +0.62(+3.05%) |
Apr 21, 2014 | 20.52 | 20.67 | 20.21 | 20.51 | 2,665,739 | -0.03(-0.14%) |
Apr 17, 2014 | 20.47 | 20.54 | 20.54 | 20.54 | 3,062,704 | +0.20(+0.96%) |
Apr 16, 2014 | 20.09 | 20.81 | 20.07 | 20.34 | 5,221,735 | +0.46(+2.33%) |
Apr 15, 2014 | 19.49 | 20.04 | 19.18 | 19.88 | 6,690,148 | +0.43(+2.23%) |
Apr 14, 2014 | 19.87 | 20.19 | 19.23 | 19.44 | 4,656,565 | +0.13(+0.66%) |
Apr 11, 2014 | 19.78 | 19.97 | 19.28 | 19.32 | 5,509,112 | -0.48(-2.42%) |
Apr 10, 2014 | 20.65 | 20.68 | 19.79 | 19.80 | 6,992,820 | -0.88(-4.25%) |
Apr 09, 2014 | 19.91 | 20.74 | 19.86 | 20.67 | 10,453,717 | +1.17(+6.01%) |
Apr 08, 2014 | 19.52 | 20.00 | 19.16 | 19.50 | 8,999,181 | +0.01(+0.05%) |
Apr 07, 2014 | 19.72 | 20.06 | 19.15 | 19.49 | 12,956,683 | -0.45(-2.25%) |
Apr 04, 2014 | 21.58 | 21.63 | 19.52 | 19.94 | 21,946,528 | -1.69(-7.83%) |
Apr 03, 2014 | 23.20 | 23.23 | 21.24 | 21.64 | 15,769,099 | -1.50(-6.48%) |
Apr 02, 2014 | 23.28 | 23.30 | 22.94 | 23.13 | 3,851,100 | -0.06(-0.25%) |
Apr 01, 2014 | 22.58 | 23.21 | 22.37 | 23.19 | 4,073,217 | +0.72(+3.21%) |
Mar 31, 2014 | 22.21 | 22.62 | 22.21 | 22.47 | 3,614,394 | +0.42(+1.90%) |
Mar 28, 2014 | 22.27 | 22.59 | 21.95 | 22.05 | 5,084,358 | -0.21(-0.92%) |
Mar 27, 2014 | 22.91 | 23.04 | 21.98 | 22.26 | 5,720,737 | -0.71(-3.10%) |
Mar 26, 2014 | 23.68 | 23.84 | 22.97 | 22.97 | 4,347,943 | -0.48(-2.04%) |
Mar 25, 2014 | 23.75 | 23.95 | 23.03 | 23.45 | 2,780,107 | -0.18(-0.74%) |
Mar 24, 2014 | 24.36 | 24.51 | 23.49 | 23.62 | 6,687,443 | -0.64(-2.65%) |
Mar 21, 2014 | 24.82 | 24.97 | 24.19 | 24.27 | 5,680,136 | -0.27(-1.11%) |
Mar 20, 2014 | 24.01 | 24.73 | 23.98 | 24.54 | 4,956,709 | +0.46(+1.90%) |
Mar 19, 2014 | 23.82 | 24.13 | 23.35 | 24.08 | 4,844,270 | +0.23(+0.98%) |
Mar 18, 2014 | 23.35 | 23.85 | 23.27 | 23.85 | 3,590,624 | +0.65(+2.82%) |
Mar 17, 2014 | 23.18 | 23.36 | 23.07 | 23.19 | 2,384,002 | +0.26(+1.15%) |
Mar 14, 2014 | 22.69 | 23.08 | 22.61 | 22.93 | 2,302,017 | +0.22(+0.99%) |
Mar 13, 2014 | 23.11 | 23.25 | 22.57 | 22.70 | 2,321,633 | -0.30(-1.32%) |
Mar 12, 2014 | 22.61 | 23.05 | 22.36 | 23.01 | 3,198,092 | +0.29(+1.29%) |
Mar 11, 2014 | 22.94 | 23.52 | 22.70 | 22.71 | 4,121,486 | -0.20(-0.89%) |
Mar 10, 2014 | 22.89 | 23.13 | 22.76 | 22.92 | 2,877,638 | -0.02(-0.09%) |
Mar 07, 2014 | 23.00 | 23.16 | 22.71 | 22.94 | 1,959,976 | +0.10(+0.43%) |
Mar 06, 2014 | 22.77 | 23.12 | 22.68 | 22.84 | 2,465,659 | +0.16(+0.69%) |
Mar 05, 2014 | 22.55 | 22.70 | 22.43 | 22.69 | 1,811,488 | +0.08(+0.35%) |
Mar 04, 2014 | 21.80 | 22.70 | 21.73 | 22.61 | 4,586,095 | +1.16(+5.42%) |