Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.43 | 19.55 | 19.39 | 19.47 | 39,926,764 | +0.02(+0.10%) |
May 29, 2014 | 19.54 | 19.56 | 19.41 | 19.45 | 37,179,072 | -0.01(-0.03%) |
May 28, 2014 | 19.52 | 19.60 | 19.45 | 19.46 | 39,023,024 | +0.00(+0.00%) |
May 27, 2014 | 19.67 | 19.71 | 19.43 | 19.46 | 39,830,100 | +0.08(+0.41%) |
May 23, 2014 | 19.43 | 19.38 | 19.38 | 19.38 | 28,809,420 | -0.17(-0.89%) |
May 22, 2014 | 19.43 | 19.63 | 19.42 | 19.55 | 22,984,968 | +0.12(+0.63%) |
May 21, 2014 | 19.22 | 19.66 | 19.19 | 19.43 | 32,621,498 | +0.21(+1.09%) |
May 20, 2014 | 19.41 | 19.41 | 19.20 | 19.22 | 37,760,528 | -0.02(-0.10%) |
May 19, 2014 | 19.44 | 19.53 | 19.22 | 19.24 | 62,200,992 | +0.11(+0.55%) |
May 16, 2014 | 19.06 | 19.42 | 19.06 | 19.14 | 54,328,052 | +0.04(+0.21%) |
May 15, 2014 | 19.10 | 19.18 | 19.00 | 19.10 | 40,773,120 | -0.03(-0.14%) |
May 14, 2014 | 19.15 | 19.24 | 19.01 | 19.12 | 40,747,820 | -0.07(-0.34%) |
May 13, 2014 | 19.13 | 19.32 | 19.12 | 19.19 | 39,997,336 | +0.05(+0.24%) |
May 12, 2014 | 19.28 | 19.31 | 19.08 | 19.14 | 32,752,896 | +0.07(+0.34%) |
May 09, 2014 | 19.12 | 19.20 | 18.91 | 19.08 | 59,337,128 | -0.09(-0.48%) |
May 08, 2014 | 19.14 | 19.35 | 19.05 | 19.17 | 54,705,108 | +0.10(+0.52%) |
May 07, 2014 | 19.15 | 19.37 | 18.96 | 19.07 | 74,562,816 | -0.10(-0.51%) |
May 06, 2014 | 19.54 | 19.55 | 19.11 | 19.17 | 83,026,816 | -0.35(-1.77%) |
May 05, 2014 | 19.71 | 19.72 | 19.44 | 19.52 | 83,354,896 | -0.51(-2.57%) |
May 02, 2014 | 20.21 | 20.23 | 19.90 | 20.03 | 64,029,724 | -0.26(-1.28%) |
May 01, 2014 | 20.25 | 20.57 | 20.15 | 20.29 | 63,462,416 | -0.08(-0.42%) |
Apr 30, 2014 | 20.69 | 20.81 | 20.34 | 20.38 | 54,418,248 | -0.31(-1.51%) |
Apr 29, 2014 | 20.88 | 20.90 | 20.45 | 20.69 | 60,876,908 | -0.18(-0.87%) |
Apr 28, 2014 | 20.58 | 21.07 | 20.43 | 20.87 | 107,833,440 | +0.84(+4.20%) |
Apr 25, 2014 | 20.02 | 20.06 | 19.90 | 20.03 | 28,660,968 | +0.03(+0.13%) |
Apr 24, 2014 | 20.13 | 20.13 | 19.67 | 20.00 | 38,176,924 | -0.14(-0.68%) |
Apr 23, 2014 | 20.31 | 20.31 | 20.04 | 20.14 | 31,298,710 | -0.05(-0.26%) |
Apr 22, 2014 | 20.10 | 20.36 | 20.10 | 20.19 | 39,667,444 | +0.09(+0.45%) |
Apr 21, 2014 | 19.89 | 20.15 | 19.80 | 20.10 | 46,472,716 | +0.40(+2.02%) |
Apr 17, 2014 | 19.64 | 19.70 | 19.70 | 19.70 | 40,738,592 | +0.10(+0.53%) |
Apr 16, 2014 | 19.64 | 19.69 | 19.49 | 19.60 | 45,175,816 | +0.13(+0.67%) |
Apr 15, 2014 | 19.52 | 19.64 | 19.28 | 19.47 | 46,086,052 | +0.01(+0.07%) |
Apr 14, 2014 | 19.57 | 19.63 | 19.27 | 19.46 | 44,249,500 | +0.01(+0.03%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.43 | 19.45 | 62,667,440 | -0.49(-2.45%) |
Apr 10, 2014 | 20.44 | 20.47 | 19.87 | 19.94 | 46,578,116 | -0.40(-1.99%) |
Apr 09, 2014 | 20.19 | 20.36 | 19.95 | 20.34 | 59,082,388 | +0.23(+1.17%) |
Apr 08, 2014 | 20.36 | 20.45 | 20.10 | 20.11 | 51,557,524 | -0.21(-1.06%) |
Apr 07, 2014 | 20.51 | 20.66 | 20.23 | 20.32 | 83,523,144 | -0.63(-2.99%) |
Apr 04, 2014 | 21.18 | 21.29 | 20.89 | 20.95 | 40,339,324 | -0.16(-0.74%) |
Apr 03, 2014 | 21.12 | 21.16 | 20.96 | 21.11 | 30,758,728 | +0.07(+0.34%) |
Apr 02, 2014 | 20.79 | 21.10 | 20.72 | 21.03 | 33,153,958 | +0.22(+1.06%) |
Apr 01, 2014 | 20.80 | 21.01 | 20.68 | 20.81 | 33,368,624 | -0.11(-0.53%) |
Mar 31, 2014 | 20.82 | 20.96 | 20.73 | 20.92 | 28,305,450 | +0.16(+0.75%) |
Mar 28, 2014 | 20.97 | 21.16 | 20.68 | 20.77 | 33,727,608 | -0.14(-0.69%) |
Mar 27, 2014 | 21.03 | 21.09 | 20.78 | 20.91 | 42,388,860 | -0.05(-0.25%) |
Mar 26, 2014 | 20.85 | 21.11 | 20.63 | 20.96 | 48,165,136 | +0.23(+1.13%) |
Mar 25, 2014 | 20.69 | 20.84 | 20.58 | 20.73 | 32,384,454 | +0.21(+1.05%) |
Mar 24, 2014 | 20.69 | 20.78 | 20.41 | 20.51 | 64,178,164 | -0.45(-2.14%) |
Mar 21, 2014 | 21.06 | 21.16 | 20.49 | 20.96 | 96,284,944 | +0.18(+0.85%) |
Mar 20, 2014 | 20.92 | 20.92 | 20.66 | 20.79 | 34,841,984 | +0.13(+0.63%) |
Mar 19, 2014 | 20.80 | 20.90 | 20.45 | 20.66 | 34,476,136 | -0.14(-0.69%) |
Mar 18, 2014 | 20.50 | 20.88 | 20.47 | 20.80 | 35,278,648 | +0.33(+1.62%) |
Mar 17, 2014 | 20.46 | 20.54 | 20.36 | 20.47 | 32,644,252 | +0.12(+0.61%) |
Mar 14, 2014 | 20.29 | 20.48 | 20.08 | 20.34 | 41,623,008 | +0.07(+0.35%) |
Mar 13, 2014 | 20.84 | 20.86 | 20.13 | 20.27 | 70,402,816 | -0.56(-2.69%) |
Mar 12, 2014 | 20.94 | 21.21 | 20.80 | 20.83 | 49,918,496 | -0.29(-1.36%) |
Mar 11, 2014 | 21.07 | 21.25 | 21.00 | 21.12 | 37,035,388 | +0.02(+0.09%) |
Mar 10, 2014 | 21.12 | 21.20 | 21.03 | 21.10 | 24,497,378 | -0.03(-0.12%) |
Mar 07, 2014 | 21.18 | 21.27 | 20.96 | 21.12 | 27,035,658 | -0.02(-0.09%) |
Mar 06, 2014 | 21.37 | 21.47 | 21.11 | 21.14 | 31,499,408 | -0.19(-0.89%) |
Mar 05, 2014 | 21.27 | 21.46 | 21.24 | 21.33 | 34,222,844 | +0.04(+0.18%) |
Mar 04, 2014 | 21.07 | 21.33 | 21.07 | 21.29 | 40,413,584 | +0.46(+2.22%) |