Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.62 | 20.91 | 20.61 | 20.91 | 57,026,440 | +0.28(+1.34%) |
May 29, 2014 | 20.59 | 20.63 | 20.45 | 20.63 | 26,937,640 | +0.06(+0.30%) |
May 28, 2014 | 20.43 | 20.62 | 20.40 | 20.57 | 35,432,148 | +0.13(+0.64%) |
May 27, 2014 | 20.15 | 20.46 | 20.03 | 20.44 | 35,607,796 | +0.32(+1.60%) |
May 23, 2014 | 20.01 | 20.12 | 20.12 | 20.12 | 22,439,204 | +0.08(+0.38%) |
May 22, 2014 | 20.06 | 20.10 | 19.96 | 20.04 | 14,802,795 | -0.01(-0.04%) |
May 21, 2014 | 19.97 | 20.09 | 19.90 | 20.05 | 24,390,862 | +0.12(+0.61%) |
May 20, 2014 | 19.91 | 20.03 | 19.80 | 19.93 | 29,037,696 | +0.00(+0.00%) |
May 19, 2014 | 19.71 | 19.97 | 19.71 | 19.93 | 29,629,310 | +0.17(+0.85%) |
May 16, 2014 | 19.94 | 19.95 | 19.70 | 19.76 | 39,224,476 | -0.15(-0.73%) |
May 15, 2014 | 20.15 | 20.28 | 19.90 | 19.90 | 41,302,072 | -0.24(-1.22%) |
May 14, 2014 | 20.27 | 20.30 | 20.15 | 20.15 | 23,189,308 | -0.09(-0.45%) |
May 13, 2014 | 20.27 | 20.31 | 20.15 | 20.24 | 26,784,948 | +0.06(+0.30%) |
May 12, 2014 | 20.21 | 20.31 | 20.13 | 20.18 | 26,853,838 | +0.05(+0.27%) |
May 09, 2014 | 20.18 | 20.21 | 20.07 | 20.13 | 26,558,254 | -0.03(-0.15%) |
May 08, 2014 | 20.14 | 20.30 | 20.07 | 20.16 | 31,355,662 | -0.02(-0.11%) |
May 07, 2014 | 20.10 | 20.24 | 20.07 | 20.18 | 32,076,608 | +0.13(+0.65%) |
May 06, 2014 | 20.02 | 20.19 | 19.90 | 20.05 | 27,694,324 | +0.02(+0.11%) |
May 05, 2014 | 20.02 | 20.10 | 19.89 | 20.03 | 27,033,522 | -0.01(-0.06%) |
May 02, 2014 | 20.15 | 20.21 | 20.03 | 20.04 | 31,942,320 | -0.03(-0.15%) |
May 01, 2014 | 20.11 | 20.24 | 20.02 | 20.07 | 25,877,464 | -0.18(-0.90%) |
Apr 30, 2014 | 19.97 | 20.26 | 19.89 | 20.25 | 33,882,376 | +0.16(+0.79%) |
Apr 29, 2014 | 20.00 | 20.22 | 19.99 | 20.09 | 29,049,852 | +0.11(+0.57%) |
Apr 28, 2014 | 19.86 | 20.02 | 19.74 | 19.98 | 44,061,456 | +0.05(+0.27%) |
Apr 25, 2014 | 20.22 | 20.27 | 19.87 | 19.93 | 44,305,632 | -0.37(-1.83%) |
Apr 24, 2014 | 20.34 | 20.46 | 20.21 | 20.30 | 33,426,506 | +0.00(+0.00%) |
Apr 23, 2014 | 20.33 | 20.46 | 20.27 | 20.30 | 33,538,780 | -0.07(-0.33%) |
Apr 22, 2014 | 20.42 | 20.47 | 20.23 | 20.36 | 38,848,992 | -0.08(-0.41%) |
Apr 21, 2014 | 20.52 | 20.52 | 20.28 | 20.45 | 26,838,992 | -0.07(-0.33%) |
Apr 17, 2014 | 20.40 | 20.52 | 20.52 | 20.52 | 50,230,308 | +0.08(+0.41%) |
Apr 16, 2014 | 20.47 | 20.67 | 20.18 | 20.43 | 69,687,648 | +0.12(+0.60%) |
Apr 15, 2014 | 20.11 | 20.36 | 20.00 | 20.31 | 58,259,996 | +0.16(+0.79%) |
Apr 14, 2014 | 19.96 | 20.22 | 19.83 | 20.15 | 35,372,676 | +0.29(+1.45%) |
Apr 11, 2014 | 19.93 | 20.18 | 19.86 | 19.86 | 47,613,268 | -0.19(-0.93%) |
Apr 10, 2014 | 20.49 | 20.55 | 20.00 | 20.05 | 52,973,932 | -0.42(-2.06%) |
Apr 09, 2014 | 20.43 | 20.50 | 20.28 | 20.47 | 45,348,140 | +0.05(+0.26%) |
Apr 08, 2014 | 20.00 | 20.47 | 19.99 | 20.42 | 74,476,352 | +0.32(+1.60%) |
Apr 07, 2014 | 19.96 | 20.29 | 19.88 | 20.10 | 65,444,036 | +0.25(+1.24%) |
Apr 04, 2014 | 20.10 | 20.26 | 19.81 | 19.85 | 63,153,312 | -0.19(-0.95%) |
Apr 03, 2014 | 19.84 | 20.08 | 19.83 | 20.04 | 50,543,808 | +0.39(+2.01%) |
Apr 02, 2014 | 19.70 | 19.77 | 19.45 | 19.64 | 29,416,440 | -0.08(-0.38%) |
Apr 01, 2014 | 19.58 | 19.73 | 19.45 | 19.72 | 30,938,056 | +0.13(+0.68%) |
Mar 31, 2014 | 19.46 | 19.77 | 19.44 | 19.59 | 38,538,900 | +0.15(+0.76%) |
Mar 28, 2014 | 19.28 | 19.58 | 19.21 | 19.44 | 30,160,452 | +0.24(+1.23%) |
Mar 27, 2014 | 19.24 | 19.54 | 19.19 | 19.20 | 35,711,052 | -0.05(-0.26%) |
Mar 26, 2014 | 19.42 | 19.53 | 19.21 | 19.26 | 34,587,592 | -0.06(-0.33%) |
Mar 25, 2014 | 19.11 | 19.48 | 19.10 | 19.32 | 42,205,508 | +0.26(+1.35%) |
Mar 24, 2014 | 19.13 | 19.26 | 18.91 | 19.06 | 48,695,776 | -0.04(-0.20%) |
Mar 21, 2014 | 19.43 | 19.48 | 19.09 | 19.10 | 74,944,368 | -0.19(-1.00%) |
Mar 20, 2014 | 18.97 | 19.42 | 18.92 | 19.29 | 48,594,444 | +0.31(+1.62%) |
Mar 19, 2014 | 18.86 | 19.16 | 18.80 | 18.98 | 44,758,328 | +0.15(+0.81%) |
Mar 18, 2014 | 18.73 | 18.89 | 18.63 | 18.83 | 34,612,428 | +0.09(+0.49%) |
Mar 17, 2014 | 18.70 | 18.83 | 18.58 | 18.74 | 24,331,332 | +0.15(+0.82%) |
Mar 14, 2014 | 18.57 | 18.70 | 18.51 | 18.59 | 28,740,730 | -0.05(-0.29%) |
Mar 13, 2014 | 18.82 | 18.97 | 18.54 | 18.64 | 34,579,412 | -0.14(-0.77%) |
Mar 12, 2014 | 18.70 | 18.88 | 18.67 | 18.79 | 27,983,664 | +0.02(+0.12%) |
Mar 11, 2014 | 18.80 | 18.86 | 18.67 | 18.76 | 35,129,700 | -0.08(-0.44%) |
Mar 10, 2014 | 18.67 | 18.89 | 18.65 | 18.85 | 32,819,654 | +0.15(+0.81%) |
Mar 07, 2014 | 18.74 | 18.86 | 18.64 | 18.70 | 33,450,660 | +0.01(+0.04%) |
Mar 06, 2014 | 18.64 | 18.70 | 18.50 | 18.69 | 29,466,054 | +0.10(+0.53%) |
Mar 05, 2014 | 18.74 | 18.75 | 18.51 | 18.59 | 27,560,962 | -0.08(-0.45%) |
Mar 04, 2014 | 18.76 | 18.80 | 18.59 | 18.67 | 31,182,144 | +0.08(+0.45%) |