Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.33 | 22.56 | 22.28 | 22.53 | 13,503,405 | +0.14(+0.61%) |
May 29, 2014 | 22.14 | 22.42 | 22.10 | 22.39 | 10,183,424 | +0.29(+1.32%) |
May 28, 2014 | 22.11 | 22.16 | 22.04 | 22.10 | 7,132,368 | +0.00(+0.00%) |
May 27, 2014 | 22.09 | 22.14 | 22.02 | 22.10 | 7,506,271 | +0.05(+0.22%) |
May 23, 2014 | 22.07 | 22.05 | 22.05 | 22.05 | 7,921,411 | -0.07(-0.31%) |
May 22, 2014 | 22.00 | 22.22 | 21.91 | 22.12 | 11,100,775 | +0.09(+0.41%) |
May 21, 2014 | 21.73 | 22.10 | 21.69 | 22.03 | 14,664,562 | +0.33(+1.52%) |
May 20, 2014 | 21.78 | 21.83 | 21.66 | 21.70 | 10,971,964 | -0.10(-0.45%) |
May 19, 2014 | 21.84 | 21.92 | 21.68 | 21.79 | 19,568,040 | -0.26(-1.18%) |
May 16, 2014 | 21.72 | 22.05 | 21.69 | 22.05 | 15,137,396 | +0.35(+1.60%) |
May 15, 2014 | 21.77 | 21.84 | 21.66 | 21.71 | 13,276,113 | -0.15(-0.69%) |
May 14, 2014 | 21.98 | 21.99 | 21.81 | 21.86 | 11,233,078 | -0.15(-0.69%) |
May 13, 2014 | 21.92 | 22.03 | 21.84 | 22.01 | 18,347,042 | +0.13(+0.59%) |
May 12, 2014 | 21.91 | 21.99 | 21.81 | 21.88 | 9,250,100 | +0.09(+0.42%) |
May 09, 2014 | 21.69 | 21.81 | 21.68 | 21.79 | 9,096,452 | +0.05(+0.22%) |
May 08, 2014 | 21.73 | 21.79 | 21.66 | 21.74 | 12,909,372 | +0.03(+0.12%) |
May 07, 2014 | 21.65 | 21.78 | 21.61 | 21.71 | 13,345,150 | +0.16(+0.75%) |
May 06, 2014 | 21.60 | 21.64 | 21.53 | 21.55 | 7,576,556 | -0.07(-0.33%) |
May 05, 2014 | 21.58 | 21.67 | 21.46 | 21.62 | 10,601,871 | -0.04(-0.20%) |
May 02, 2014 | 21.55 | 21.72 | 21.53 | 21.66 | 14,062,964 | +0.08(+0.35%) |
May 01, 2014 | 21.77 | 21.86 | 21.57 | 21.59 | 21,902,298 | -0.15(-0.70%) |
Apr 30, 2014 | 21.49 | 21.77 | 21.46 | 21.74 | 18,851,256 | -0.01(-0.02%) |
Apr 29, 2014 | 21.69 | 21.81 | 21.62 | 21.75 | 15,748,953 | +0.10(+0.48%) |
Apr 28, 2014 | 21.26 | 21.76 | 21.26 | 21.64 | 24,986,064 | +0.44(+2.10%) |
Apr 25, 2014 | 20.81 | 21.20 | 20.70 | 21.20 | 15,797,131 | +0.38(+1.85%) |
Apr 24, 2014 | 20.78 | 21.03 | 20.63 | 20.81 | 15,613,048 | +0.05(+0.24%) |
Apr 23, 2014 | 20.89 | 20.92 | 20.68 | 20.76 | 18,398,516 | -0.18(-0.85%) |
Apr 22, 2014 | 20.80 | 20.95 | 20.74 | 20.94 | 16,342,751 | +0.12(+0.57%) |
Apr 21, 2014 | 20.79 | 20.85 | 20.53 | 20.82 | 8,453,188 | -0.02(-0.08%) |
Apr 17, 2014 | 20.72 | 20.84 | 20.84 | 20.84 | 15,679,358 | +0.05(+0.23%) |
Apr 16, 2014 | 20.79 | 20.90 | 20.72 | 20.79 | 12,205,509 | +0.08(+0.39%) |
Apr 15, 2014 | 20.73 | 20.78 | 20.62 | 20.71 | 14,574,521 | -0.02(-0.10%) |
Apr 14, 2014 | 20.53 | 20.74 | 20.46 | 20.73 | 12,661,687 | +0.33(+1.59%) |
Apr 11, 2014 | 20.44 | 20.70 | 20.36 | 20.41 | 16,106,758 | -0.09(-0.45%) |
Apr 10, 2014 | 20.74 | 20.90 | 20.47 | 20.50 | 23,227,460 | -0.17(-0.84%) |
Apr 09, 2014 | 20.53 | 20.69 | 20.50 | 20.67 | 14,265,818 | +0.14(+0.66%) |
Apr 08, 2014 | 20.38 | 20.66 | 20.35 | 20.54 | 16,141,990 | +0.13(+0.64%) |
Apr 07, 2014 | 20.36 | 20.58 | 20.36 | 20.41 | 16,264,093 | +0.04(+0.21%) |
Apr 04, 2014 | 20.46 | 20.54 | 20.33 | 20.36 | 11,501,742 | -0.01(-0.05%) |
Apr 03, 2014 | 20.43 | 20.46 | 20.28 | 20.37 | 8,572,988 | +0.01(+0.03%) |
Apr 02, 2014 | 20.28 | 20.40 | 20.21 | 20.37 | 14,243,896 | +0.10(+0.51%) |
Apr 01, 2014 | 20.30 | 20.37 | 20.12 | 20.27 | 10,355,965 | -0.02(-0.11%) |
Mar 31, 2014 | 20.19 | 20.32 | 20.13 | 20.29 | 9,844,340 | +0.17(+0.84%) |
Mar 28, 2014 | 20.22 | 20.25 | 20.04 | 20.12 | 9,690,168 | -0.06(-0.30%) |
Mar 27, 2014 | 20.15 | 20.29 | 20.09 | 20.18 | 15,291,138 | -0.01(-0.05%) |
Mar 26, 2014 | 20.03 | 20.24 | 20.01 | 20.19 | 20,103,888 | +0.18(+0.92%) |
Mar 25, 2014 | 19.96 | 20.05 | 19.89 | 20.01 | 12,473,735 | +0.12(+0.60%) |
Mar 24, 2014 | 19.81 | 19.91 | 19.75 | 19.89 | 13,078,316 | +0.13(+0.66%) |
Mar 21, 2014 | 19.81 | 20.01 | 19.73 | 19.76 | 20,301,308 | +0.05(+0.28%) |
Mar 20, 2014 | 19.48 | 19.72 | 19.43 | 19.70 | 12,129,230 | +0.18(+0.92%) |
Mar 19, 2014 | 19.83 | 19.90 | 19.44 | 19.52 | 13,495,717 | -0.31(-1.56%) |
Mar 18, 2014 | 19.71 | 19.87 | 19.65 | 19.83 | 9,029,171 | +0.11(+0.58%) |
Mar 17, 2014 | 19.76 | 19.84 | 19.65 | 19.72 | 9,992,451 | +0.02(+0.11%) |
Mar 14, 2014 | 19.44 | 19.82 | 19.44 | 19.70 | 14,471,496 | +0.20(+1.03%) |
Mar 13, 2014 | 19.66 | 19.72 | 19.46 | 19.50 | 14,606,926 | -0.09(-0.47%) |
Mar 12, 2014 | 19.64 | 19.65 | 19.50 | 19.59 | 13,322,377 | -0.08(-0.39%) |
Mar 11, 2014 | 19.79 | 19.87 | 19.61 | 19.66 | 14,556,977 | -0.05(-0.27%) |
Mar 10, 2014 | 19.69 | 19.76 | 19.62 | 19.72 | 9,651,342 | +0.03(+0.14%) |
Mar 07, 2014 | 19.79 | 19.81 | 19.57 | 19.69 | 12,392,916 | -0.04(-0.22%) |
Mar 06, 2014 | 19.81 | 19.81 | 19.60 | 19.73 | 20,189,064 | -0.03(-0.16%) |
Mar 05, 2014 | 19.82 | 19.95 | 19.71 | 19.77 | 14,518,861 | -0.06(-0.32%) |
Mar 04, 2014 | 19.72 | 19.97 | 19.70 | 19.83 | 22,305,822 | +0.33(+1.70%) |