Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.49 | 21.53 | 21.35 | 21.50 | 26,300,232 | +0.05(+0.25%) |
May 29, 2014 | 21.44 | 21.49 | 21.32 | 21.44 | 23,030,840 | +0.09(+0.42%) |
May 28, 2014 | 21.48 | 21.48 | 21.24 | 21.35 | 21,013,238 | -0.09(-0.40%) |
May 27, 2014 | 21.44 | 21.53 | 21.35 | 21.44 | 22,799,794 | +0.04(+0.17%) |
May 23, 2014 | 21.36 | 21.40 | 21.40 | 21.40 | 22,160,282 | +0.12(+0.54%) |
May 22, 2014 | 21.11 | 21.41 | 21.10 | 21.29 | 14,491,267 | +0.14(+0.66%) |
May 21, 2014 | 20.84 | 21.16 | 20.81 | 21.15 | 30,550,434 | +0.29(+1.38%) |
May 20, 2014 | 20.92 | 20.98 | 20.77 | 20.86 | 30,276,398 | -0.10(-0.49%) |
May 19, 2014 | 20.69 | 20.98 | 20.50 | 20.96 | 33,999,060 | +0.29(+1.41%) |
May 16, 2014 | 20.68 | 20.72 | 20.52 | 20.67 | 30,915,100 | -0.05(-0.24%) |
May 15, 2014 | 20.50 | 20.73 | 20.25 | 20.72 | 40,001,480 | +0.20(+0.96%) |
May 14, 2014 | 20.66 | 20.69 | 20.46 | 20.52 | 38,259,040 | -0.12(-0.56%) |
May 13, 2014 | 20.94 | 20.95 | 20.60 | 20.64 | 60,832,920 | -0.22(-1.07%) |
May 12, 2014 | 21.05 | 21.09 | 20.78 | 20.86 | 36,006,768 | -0.14(-0.69%) |
May 09, 2014 | 21.03 | 21.05 | 20.63 | 21.00 | 37,313,736 | -0.04(-0.20%) |
May 08, 2014 | 21.27 | 21.32 | 20.91 | 21.04 | 45,992,404 | -0.26(-1.24%) |
May 07, 2014 | 21.43 | 21.49 | 21.12 | 21.31 | 34,721,144 | -0.03(-0.13%) |
May 06, 2014 | 21.46 | 21.55 | 21.25 | 21.34 | 38,197,288 | -0.27(-1.24%) |
May 05, 2014 | 21.34 | 21.61 | 21.30 | 21.60 | 32,891,916 | +0.18(+0.83%) |
May 02, 2014 | 21.59 | 21.59 | 21.28 | 21.43 | 32,496,720 | -0.03(-0.15%) |
May 01, 2014 | 21.34 | 21.46 | 21.30 | 21.46 | 32,746,308 | +0.14(+0.68%) |
Apr 30, 2014 | 21.22 | 21.41 | 21.13 | 21.32 | 36,519,212 | +0.09(+0.41%) |
Apr 29, 2014 | 21.41 | 21.41 | 21.09 | 21.23 | 41,593,048 | -0.06(-0.29%) |
Apr 28, 2014 | 21.22 | 21.34 | 20.91 | 21.29 | 52,411,240 | +0.30(+1.43%) |
Apr 25, 2014 | 21.11 | 21.17 | 20.95 | 20.99 | 39,748,880 | -0.16(-0.78%) |
Apr 24, 2014 | 21.15 | 21.39 | 21.05 | 21.16 | 40,965,092 | +0.07(+0.31%) |
Apr 23, 2014 | 20.99 | 21.18 | 20.90 | 21.09 | 40,468,780 | +0.16(+0.75%) |
Apr 22, 2014 | 20.83 | 21.26 | 20.80 | 20.93 | 88,663,464 | +0.39(+1.90%) |
Apr 21, 2014 | 20.34 | 20.55 | 20.31 | 20.54 | 38,392,840 | +0.32(+1.59%) |
Apr 17, 2014 | 20.16 | 20.22 | 20.22 | 20.22 | 36,758,480 | -0.03(-0.14%) |
Apr 16, 2014 | 20.08 | 20.27 | 19.97 | 20.25 | 50,745,440 | +0.31(+1.57%) |
Apr 15, 2014 | 20.08 | 20.16 | 19.66 | 19.94 | 43,703,096 | -0.10(-0.51%) |
Apr 14, 2014 | 19.85 | 20.11 | 19.81 | 20.04 | 39,281,484 | +0.29(+1.46%) |
Apr 11, 2014 | 19.84 | 20.06 | 19.73 | 19.75 | 41,322,268 | -0.19(-0.95%) |
Apr 10, 2014 | 20.46 | 20.56 | 19.93 | 19.94 | 46,212,672 | -0.56(-2.75%) |
Apr 09, 2014 | 20.09 | 20.55 | 20.04 | 20.50 | 49,531,172 | +0.39(+1.92%) |
Apr 08, 2014 | 20.26 | 20.26 | 19.88 | 20.12 | 57,118,948 | -0.09(-0.47%) |
Apr 07, 2014 | 20.64 | 20.68 | 20.03 | 20.21 | 53,355,300 | -0.45(-2.19%) |
Apr 04, 2014 | 21.08 | 21.24 | 20.66 | 20.66 | 44,377,700 | -0.39(-1.84%) |
Apr 03, 2014 | 20.90 | 21.13 | 20.89 | 21.05 | 34,892,388 | +0.09(+0.43%) |
Apr 02, 2014 | 20.60 | 20.99 | 20.60 | 20.96 | 38,675,244 | +0.40(+1.94%) |
Apr 01, 2014 | 20.73 | 20.75 | 20.44 | 20.56 | 33,879,492 | -0.05(-0.22%) |
Mar 31, 2014 | 20.52 | 20.75 | 20.50 | 20.61 | 42,162,132 | +0.24(+1.20%) |
Mar 28, 2014 | 20.29 | 20.48 | 20.14 | 20.36 | 38,856,372 | +0.19(+0.94%) |
Mar 27, 2014 | 20.30 | 20.38 | 20.13 | 20.17 | 30,475,768 | -0.21(-1.05%) |
Mar 26, 2014 | 20.44 | 20.69 | 20.37 | 20.39 | 47,103,684 | -0.02(-0.10%) |
Mar 25, 2014 | 20.69 | 20.75 | 20.29 | 20.41 | 44,592,520 | -0.26(-1.25%) |
Mar 24, 2014 | 20.65 | 20.75 | 20.27 | 20.67 | 44,724,184 | +0.12(+0.60%) |
Mar 21, 2014 | 20.83 | 21.08 | 20.51 | 20.54 | 58,396,876 | -0.25(-1.20%) |
Mar 20, 2014 | 20.54 | 20.93 | 20.50 | 20.79 | 37,546,984 | +0.30(+1.45%) |
Mar 19, 2014 | 20.63 | 20.66 | 20.34 | 20.49 | 51,987,944 | -0.14(-0.68%) |
Mar 18, 2014 | 20.84 | 20.84 | 20.53 | 20.63 | 39,688,652 | -0.23(-1.10%) |
Mar 17, 2014 | 20.95 | 20.95 | 20.79 | 20.86 | 31,232,852 | +0.06(+0.28%) |
Mar 14, 2014 | 20.68 | 20.87 | 20.62 | 20.81 | 38,594,808 | +0.07(+0.36%) |
Mar 13, 2014 | 21.00 | 21.03 | 20.61 | 20.73 | 36,619,220 | -0.21(-1.02%) |
Mar 12, 2014 | 20.95 | 21.03 | 20.79 | 20.95 | 27,015,560 | -0.10(-0.47%) |
Mar 11, 2014 | 21.25 | 21.27 | 20.95 | 21.05 | 29,024,682 | -0.12(-0.58%) |
Mar 10, 2014 | 21.23 | 21.32 | 21.08 | 21.17 | 24,197,882 | -0.05(-0.21%) |
Mar 07, 2014 | 21.50 | 21.52 | 21.14 | 21.21 | 31,618,996 | -0.20(-0.92%) |
Mar 06, 2014 | 21.42 | 21.50 | 21.30 | 21.41 | 31,274,564 | +0.09(+0.42%) |
Mar 05, 2014 | 21.11 | 21.47 | 21.01 | 21.32 | 40,068,432 | +0.22(+1.03%) |
Mar 04, 2014 | 21.12 | 21.20 | 21.05 | 21.10 | 31,418,554 | +0.15(+0.71%) |