Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.53 | 20.82 | 20.53 | 20.82 | 57,258,068 | +0.27(+1.34%) |
May 29, 2014 | 20.51 | 20.55 | 20.37 | 20.55 | 27,047,056 | +0.06(+0.30%) |
May 28, 2014 | 20.35 | 20.53 | 20.32 | 20.49 | 35,576,064 | +0.13(+0.64%) |
May 27, 2014 | 20.07 | 20.38 | 19.95 | 20.36 | 35,752,428 | +0.32(+1.60%) |
May 23, 2014 | 19.93 | 20.04 | 20.04 | 20.04 | 22,530,348 | +0.08(+0.38%) |
May 22, 2014 | 19.98 | 20.02 | 19.88 | 19.96 | 14,862,921 | -0.01(-0.04%) |
May 21, 2014 | 19.89 | 20.01 | 19.82 | 19.97 | 24,489,932 | +0.12(+0.61%) |
May 20, 2014 | 19.83 | 19.95 | 19.72 | 19.85 | 29,155,642 | +0.00(+0.00%) |
May 19, 2014 | 19.63 | 19.89 | 19.63 | 19.85 | 29,749,658 | +0.17(+0.85%) |
May 16, 2014 | 19.85 | 19.87 | 19.62 | 19.68 | 39,383,796 | -0.14(-0.73%) |
May 15, 2014 | 20.07 | 20.20 | 19.82 | 19.82 | 41,469,832 | -0.24(-1.22%) |
May 14, 2014 | 20.19 | 20.21 | 20.07 | 20.07 | 23,283,498 | -0.09(-0.45%) |
May 13, 2014 | 20.19 | 20.23 | 20.07 | 20.16 | 26,893,742 | +0.06(+0.30%) |
May 12, 2014 | 20.13 | 20.23 | 20.05 | 20.10 | 26,962,912 | +0.05(+0.27%) |
May 09, 2014 | 20.10 | 20.13 | 19.98 | 20.05 | 26,666,128 | -0.03(-0.15%) |
May 08, 2014 | 20.06 | 20.22 | 19.98 | 20.08 | 31,483,020 | -0.02(-0.11%) |
May 07, 2014 | 20.01 | 20.16 | 19.98 | 20.10 | 32,206,896 | +0.13(+0.65%) |
May 06, 2014 | 19.94 | 20.11 | 19.82 | 19.97 | 27,806,812 | +0.02(+0.11%) |
May 05, 2014 | 19.94 | 20.01 | 19.81 | 19.95 | 27,143,326 | -0.01(-0.06%) |
May 02, 2014 | 20.07 | 20.13 | 19.95 | 19.96 | 32,072,060 | -0.03(-0.15%) |
May 01, 2014 | 20.03 | 20.15 | 19.94 | 19.99 | 25,982,570 | -0.18(-0.90%) |
Apr 30, 2014 | 19.89 | 20.18 | 19.81 | 20.17 | 34,019,996 | +0.16(+0.79%) |
Apr 29, 2014 | 19.92 | 20.14 | 19.91 | 20.01 | 29,167,844 | +0.11(+0.57%) |
Apr 28, 2014 | 19.78 | 19.94 | 19.66 | 19.90 | 44,240,420 | +0.05(+0.27%) |
Apr 25, 2014 | 20.14 | 20.19 | 19.79 | 19.84 | 44,485,592 | -0.37(-1.83%) |
Apr 24, 2014 | 20.26 | 20.37 | 20.13 | 20.21 | 33,562,276 | +0.00(+0.00%) |
Apr 23, 2014 | 20.25 | 20.38 | 20.19 | 20.21 | 33,675,004 | -0.07(-0.34%) |
Apr 22, 2014 | 20.34 | 20.39 | 20.15 | 20.28 | 39,006,788 | -0.08(-0.41%) |
Apr 21, 2014 | 20.44 | 20.44 | 20.20 | 20.37 | 26,948,004 | -0.07(-0.33%) |
Apr 17, 2014 | 20.31 | 20.43 | 20.43 | 20.43 | 50,434,328 | +0.08(+0.41%) |
Apr 16, 2014 | 20.39 | 20.58 | 20.10 | 20.35 | 69,970,696 | +0.12(+0.60%) |
Apr 15, 2014 | 20.03 | 20.28 | 19.92 | 20.23 | 58,496,632 | +0.16(+0.79%) |
Apr 14, 2014 | 19.88 | 20.14 | 19.75 | 20.07 | 35,516,352 | +0.29(+1.45%) |
Apr 11, 2014 | 19.85 | 20.09 | 19.78 | 19.78 | 47,806,660 | -0.19(-0.93%) |
Apr 10, 2014 | 20.41 | 20.47 | 19.92 | 19.97 | 53,189,096 | -0.42(-2.06%) |
Apr 09, 2014 | 20.35 | 20.42 | 20.20 | 20.39 | 45,532,332 | +0.05(+0.26%) |
Apr 08, 2014 | 19.92 | 20.39 | 19.91 | 20.34 | 74,778,856 | +0.32(+1.60%) |
Apr 07, 2014 | 19.87 | 20.21 | 19.80 | 20.01 | 65,709,852 | +0.25(+1.24%) |
Apr 04, 2014 | 20.02 | 20.17 | 19.73 | 19.77 | 63,409,824 | -0.19(-0.95%) |
Apr 03, 2014 | 19.76 | 20.00 | 19.75 | 19.96 | 50,749,104 | +0.39(+2.01%) |
Apr 02, 2014 | 19.62 | 19.69 | 19.38 | 19.56 | 29,535,922 | -0.08(-0.38%) |
Apr 01, 2014 | 19.50 | 19.65 | 19.38 | 19.64 | 31,063,718 | +0.13(+0.68%) |
Mar 31, 2014 | 19.38 | 19.69 | 19.36 | 19.51 | 38,695,436 | +0.15(+0.76%) |
Mar 28, 2014 | 19.20 | 19.50 | 19.13 | 19.36 | 30,282,956 | +0.23(+1.22%) |
Mar 27, 2014 | 19.16 | 19.46 | 19.11 | 19.13 | 35,856,100 | -0.05(-0.26%) |
Mar 26, 2014 | 19.34 | 19.45 | 19.13 | 19.18 | 34,728,076 | -0.06(-0.33%) |
Mar 25, 2014 | 19.04 | 19.40 | 19.02 | 19.24 | 42,376,936 | +0.26(+1.35%) |
Mar 24, 2014 | 19.05 | 19.18 | 18.83 | 18.98 | 48,893,564 | -0.04(-0.20%) |
Mar 21, 2014 | 19.35 | 19.41 | 19.01 | 19.02 | 75,248,776 | -0.19(-1.00%) |
Mar 20, 2014 | 18.89 | 19.34 | 18.85 | 19.21 | 48,791,820 | +0.31(+1.62%) |
Mar 19, 2014 | 18.78 | 19.08 | 18.72 | 18.91 | 44,940,124 | +0.15(+0.81%) |
Mar 18, 2014 | 18.65 | 18.82 | 18.55 | 18.76 | 34,753,016 | +0.09(+0.49%) |
Mar 17, 2014 | 18.62 | 18.76 | 18.51 | 18.67 | 24,430,160 | +0.15(+0.82%) |
Mar 14, 2014 | 18.50 | 18.62 | 18.44 | 18.51 | 28,857,468 | -0.05(-0.28%) |
Mar 13, 2014 | 18.74 | 18.89 | 18.46 | 18.57 | 34,719,864 | -0.14(-0.77%) |
Mar 12, 2014 | 18.63 | 18.80 | 18.60 | 18.71 | 28,097,326 | +0.02(+0.12%) |
Mar 11, 2014 | 18.73 | 18.78 | 18.60 | 18.69 | 35,272,388 | -0.08(-0.44%) |
Mar 10, 2014 | 18.60 | 18.81 | 18.57 | 18.77 | 32,952,958 | +0.15(+0.81%) |
Mar 07, 2014 | 18.67 | 18.78 | 18.57 | 18.62 | 33,586,528 | +0.01(+0.04%) |
Mar 06, 2014 | 18.57 | 18.63 | 18.42 | 18.61 | 29,585,736 | +0.10(+0.53%) |
Mar 05, 2014 | 18.67 | 18.67 | 18.44 | 18.51 | 27,672,906 | -0.08(-0.45%) |
Mar 04, 2014 | 18.68 | 18.73 | 18.51 | 18.60 | 31,308,798 | +0.08(+0.45%) |