Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.32 | 22.55 | 22.27 | 22.52 | 13,508,568 | +0.14(+0.60%) |
May 29, 2014 | 22.13 | 22.41 | 22.09 | 22.38 | 10,187,319 | +0.29(+1.32%) |
May 28, 2014 | 22.11 | 22.15 | 22.03 | 22.09 | 7,135,095 | +0.00(+0.00%) |
May 27, 2014 | 22.08 | 22.13 | 22.01 | 22.09 | 7,509,142 | +0.05(+0.22%) |
May 23, 2014 | 22.06 | 22.04 | 22.04 | 22.04 | 7,924,441 | -0.07(-0.31%) |
May 22, 2014 | 21.99 | 22.21 | 21.91 | 22.11 | 11,105,020 | +0.09(+0.41%) |
May 21, 2014 | 21.73 | 22.09 | 21.68 | 22.02 | 14,670,169 | +0.33(+1.52%) |
May 20, 2014 | 21.77 | 21.82 | 21.65 | 21.69 | 10,976,160 | -0.10(-0.45%) |
May 19, 2014 | 21.83 | 21.91 | 21.67 | 21.79 | 19,575,522 | -0.26(-1.18%) |
May 16, 2014 | 21.71 | 22.05 | 21.68 | 22.05 | 15,143,185 | +0.35(+1.60%) |
May 15, 2014 | 21.76 | 21.83 | 21.66 | 21.70 | 13,281,189 | -0.15(-0.69%) |
May 14, 2014 | 21.97 | 21.98 | 21.80 | 21.85 | 11,237,374 | -0.15(-0.69%) |
May 13, 2014 | 21.91 | 22.02 | 21.83 | 22.00 | 18,354,058 | +0.13(+0.59%) |
May 12, 2014 | 21.91 | 21.98 | 21.80 | 21.87 | 9,253,637 | +0.09(+0.42%) |
May 09, 2014 | 21.68 | 21.80 | 21.67 | 21.78 | 9,099,931 | +0.05(+0.22%) |
May 08, 2014 | 21.73 | 21.78 | 21.66 | 21.73 | 12,914,308 | +0.03(+0.12%) |
May 07, 2014 | 21.64 | 21.77 | 21.60 | 21.70 | 13,350,253 | +0.16(+0.75%) |
May 06, 2014 | 21.59 | 21.63 | 21.53 | 21.54 | 7,579,453 | -0.07(-0.33%) |
May 05, 2014 | 21.57 | 21.66 | 21.46 | 21.61 | 10,605,925 | -0.04(-0.20%) |
May 02, 2014 | 21.54 | 21.71 | 21.53 | 21.66 | 14,068,342 | +0.08(+0.35%) |
May 01, 2014 | 21.76 | 21.86 | 21.56 | 21.58 | 21,910,674 | -0.15(-0.70%) |
Apr 30, 2014 | 21.48 | 21.76 | 21.46 | 21.73 | 18,858,464 | -0.01(-0.02%) |
Apr 29, 2014 | 21.68 | 21.80 | 21.61 | 21.74 | 15,754,975 | +0.10(+0.48%) |
Apr 28, 2014 | 21.25 | 21.75 | 21.25 | 21.63 | 24,995,618 | +0.44(+2.10%) |
Apr 25, 2014 | 20.81 | 21.19 | 20.70 | 21.19 | 15,803,171 | +0.38(+1.85%) |
Apr 24, 2014 | 20.77 | 21.02 | 20.63 | 20.81 | 15,619,018 | +0.05(+0.24%) |
Apr 23, 2014 | 20.88 | 20.91 | 20.67 | 20.76 | 18,405,552 | -0.18(-0.85%) |
Apr 22, 2014 | 20.79 | 20.95 | 20.73 | 20.94 | 16,349,001 | +0.12(+0.57%) |
Apr 21, 2014 | 20.78 | 20.84 | 20.52 | 20.82 | 8,456,420 | -0.02(-0.08%) |
Apr 17, 2014 | 20.71 | 20.83 | 20.83 | 20.83 | 15,685,354 | +0.05(+0.23%) |
Apr 16, 2014 | 20.78 | 20.89 | 20.71 | 20.78 | 12,210,176 | +0.08(+0.39%) |
Apr 15, 2014 | 20.72 | 20.77 | 20.62 | 20.70 | 14,580,094 | -0.02(-0.10%) |
Apr 14, 2014 | 20.52 | 20.73 | 20.45 | 20.72 | 12,666,529 | +0.32(+1.59%) |
Apr 11, 2014 | 20.43 | 20.69 | 20.36 | 20.40 | 16,112,918 | -0.09(-0.45%) |
Apr 10, 2014 | 20.73 | 20.89 | 20.46 | 20.49 | 23,236,344 | -0.17(-0.84%) |
Apr 09, 2014 | 20.52 | 20.69 | 20.49 | 20.66 | 14,271,273 | +0.14(+0.66%) |
Apr 08, 2014 | 20.37 | 20.65 | 20.34 | 20.53 | 16,148,163 | +0.13(+0.64%) |
Apr 07, 2014 | 20.36 | 20.57 | 20.36 | 20.40 | 16,270,312 | +0.04(+0.21%) |
Apr 04, 2014 | 20.45 | 20.53 | 20.32 | 20.36 | 11,506,140 | -0.01(-0.05%) |
Apr 03, 2014 | 20.43 | 20.45 | 20.27 | 20.37 | 8,576,266 | +0.01(+0.03%) |
Apr 02, 2014 | 20.27 | 20.39 | 20.20 | 20.36 | 14,249,342 | +0.10(+0.51%) |
Apr 01, 2014 | 20.29 | 20.37 | 20.12 | 20.26 | 10,359,925 | -0.02(-0.11%) |
Mar 31, 2014 | 20.18 | 20.31 | 20.12 | 20.28 | 9,848,104 | +0.17(+0.84%) |
Mar 28, 2014 | 20.21 | 20.24 | 20.03 | 20.11 | 9,693,873 | -0.06(-0.30%) |
Mar 27, 2014 | 20.14 | 20.29 | 20.08 | 20.17 | 15,296,985 | -0.01(-0.05%) |
Mar 26, 2014 | 20.02 | 20.24 | 20.00 | 20.18 | 20,111,576 | +0.18(+0.92%) |
Mar 25, 2014 | 19.95 | 20.05 | 19.88 | 20.00 | 12,478,505 | +0.12(+0.60%) |
Mar 24, 2014 | 19.80 | 19.90 | 19.74 | 19.88 | 13,083,317 | +0.13(+0.66%) |
Mar 21, 2014 | 19.80 | 20.00 | 19.72 | 19.75 | 20,309,072 | +0.05(+0.28%) |
Mar 20, 2014 | 19.47 | 19.71 | 19.42 | 19.69 | 12,133,868 | +0.18(+0.92%) |
Mar 19, 2014 | 19.82 | 19.89 | 19.43 | 19.52 | 13,500,877 | -0.31(-1.56%) |
Mar 18, 2014 | 19.71 | 19.87 | 19.64 | 19.82 | 9,032,624 | +0.11(+0.58%) |
Mar 17, 2014 | 19.75 | 19.83 | 19.64 | 19.71 | 9,996,272 | +0.02(+0.11%) |
Mar 14, 2014 | 19.43 | 19.81 | 19.43 | 19.69 | 14,477,030 | +0.20(+1.03%) |
Mar 13, 2014 | 19.66 | 19.71 | 19.46 | 19.49 | 14,612,512 | -0.09(-0.47%) |
Mar 12, 2014 | 19.63 | 19.64 | 19.49 | 19.58 | 13,327,472 | -0.08(-0.39%) |
Mar 11, 2014 | 19.79 | 19.87 | 19.60 | 19.66 | 14,562,545 | -0.05(-0.27%) |
Mar 10, 2014 | 19.68 | 19.75 | 19.61 | 19.71 | 9,655,033 | +0.03(+0.14%) |
Mar 07, 2014 | 19.79 | 19.80 | 19.56 | 19.68 | 12,397,655 | -0.04(-0.22%) |
Mar 06, 2014 | 19.80 | 19.80 | 19.59 | 19.73 | 20,196,786 | -0.03(-0.16%) |
Mar 05, 2014 | 19.81 | 19.95 | 19.70 | 19.76 | 14,524,413 | -0.06(-0.32%) |
Mar 04, 2014 | 19.72 | 19.96 | 19.69 | 19.82 | 22,314,354 | +0.33(+1.70%) |