Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.24 | 19.25 | 19.06 | 19.17 | 9,394,731 | -0.02(-0.12%) |
Jun 27, 2014 | 19.14 | 19.20 | 19.06 | 19.19 | 8,958,742 | +0.14(+0.72%) |
Jun 26, 2014 | 18.89 | 19.06 | 18.85 | 19.05 | 13,103,821 | +0.48(+2.57%) |
Jun 25, 2014 | 18.48 | 18.59 | 18.45 | 18.58 | 14,248,751 | +0.21(+1.12%) |
Jun 24, 2014 | 18.58 | 18.66 | 18.29 | 18.37 | 20,379,162 | -0.30(-1.60%) |
Jun 23, 2014 | 18.69 | 18.76 | 18.64 | 18.67 | 9,976,243 | -0.01(-0.03%) |
Jun 20, 2014 | 18.68 | 18.83 | 18.60 | 18.67 | 19,476,982 | -0.23(-1.21%) |
Jun 19, 2014 | 19.23 | 19.25 | 18.79 | 18.90 | 19,859,202 | -0.49(-2.52%) |
Jun 18, 2014 | 19.21 | 19.41 | 19.17 | 19.39 | 13,932,693 | +0.36(+1.87%) |
Jun 17, 2014 | 18.87 | 19.07 | 18.85 | 19.03 | 6,759,942 | +0.15(+0.79%) |
Jun 16, 2014 | 18.95 | 19.06 | 18.84 | 18.89 | 7,453,299 | +0.01(+0.06%) |
Jun 13, 2014 | 18.84 | 18.99 | 18.81 | 18.87 | 7,943,336 | -0.02(-0.12%) |
Jun 12, 2014 | 19.16 | 19.16 | 18.81 | 18.90 | 8,522,112 | -0.24(-1.23%) |
Jun 11, 2014 | 19.22 | 19.29 | 19.02 | 19.13 | 9,145,430 | -0.92(-4.58%) |
Jun 10, 2014 | 20.02 | 20.07 | 19.98 | 20.05 | 11,843,025 | -0.01(-0.06%) |
Jun 06, 2014 | 19.92 | 20.08 | 19.90 | 20.06 | 9,864,236 | +0.31(+1.57%) |
Jun 05, 2014 | 19.71 | 19.81 | 19.60 | 19.75 | 9,901,679 | +0.11(+0.56%) |
Jun 04, 2014 | 19.63 | 19.73 | 19.60 | 19.64 | 9,640,916 | -0.26(-1.33%) |
Jun 03, 2014 | 19.91 | 19.95 | 19.86 | 19.91 | 9,887,866 | -0.12(-0.60%) |
Jun 02, 2014 | 20.15 | 20.19 | 20.00 | 20.03 | 8,303,055 | -0.07(-0.34%) |
May 30, 2014 | 20.14 | 20.15 | 20.06 | 20.10 | 7,527,232 | -0.02(-0.09%) |
May 29, 2014 | 20.14 | 20.16 | 20.07 | 20.11 | 8,327,492 | +0.05(+0.23%) |
May 28, 2014 | 20.02 | 20.15 | 19.99 | 20.07 | 10,749,299 | +0.05(+0.26%) |
May 27, 2014 | 20.07 | 20.08 | 19.94 | 20.02 | 9,838,797 | +0.15(+0.78%) |
May 23, 2014 | 19.84 | 19.86 | 19.86 | 19.86 | 7,768,088 | +0.10(+0.50%) |
May 22, 2014 | 19.72 | 19.80 | 19.67 | 19.76 | 6,296,280 | -0.00(-0.00%) |
May 21, 2014 | 19.71 | 19.81 | 19.68 | 19.76 | 16,389,758 | +0.13(+0.64%) |
May 20, 2014 | 19.97 | 20.06 | 19.58 | 19.64 | 26,232,040 | -1.21(-5.78%) |
May 19, 2014 | 20.73 | 20.98 | 20.70 | 20.84 | 11,506,170 | -0.07(-0.36%) |
May 16, 2014 | 20.93 | 20.96 | 20.83 | 20.92 | 9,195,947 | +0.09(+0.44%) |
May 15, 2014 | 20.82 | 20.92 | 20.70 | 20.83 | 20,949,546 | -0.45(-2.13%) |
May 14, 2014 | 21.20 | 21.41 | 21.19 | 21.28 | 7,515,755 | +0.01(+0.03%) |
May 13, 2014 | 21.18 | 21.38 | 21.10 | 21.27 | 17,137,162 | -0.43(-1.98%) |
May 12, 2014 | 21.79 | 21.84 | 21.63 | 21.70 | 7,322,940 | -0.11(-0.50%) |
May 09, 2014 | 21.93 | 21.93 | 21.69 | 21.81 | 11,303,727 | -0.15(-0.68%) |
May 08, 2014 | 22.00 | 22.10 | 21.90 | 21.96 | 13,839,981 | +0.06(+0.29%) |
May 07, 2014 | 21.97 | 22.12 | 21.86 | 21.90 | 14,087,048 | +0.11(+0.50%) |
May 06, 2014 | 21.85 | 21.90 | 21.70 | 21.79 | 6,305,543 | +0.17(+0.77%) |
May 05, 2014 | 21.54 | 21.68 | 21.40 | 21.62 | 4,121,163 | +0.10(+0.48%) |
May 02, 2014 | 21.54 | 21.69 | 21.46 | 21.52 | 7,848,980 | +0.11(+0.54%) |
May 01, 2014 | 21.23 | 21.43 | 21.16 | 21.41 | 14,196,388 | -0.38(-1.77%) |
Apr 30, 2014 | 21.67 | 21.79 | 21.59 | 21.79 | 8,950,902 | +0.26(+1.20%) |
Apr 29, 2014 | 21.35 | 21.57 | 21.34 | 21.53 | 7,250,088 | +0.37(+1.76%) |
Apr 28, 2014 | 21.05 | 21.25 | 20.95 | 21.16 | 10,800,540 | +0.11(+0.52%) |
Apr 25, 2014 | 21.08 | 21.10 | 20.89 | 21.05 | 9,943,511 | +0.14(+0.69%) |
Apr 24, 2014 | 20.70 | 20.91 | 20.69 | 20.91 | 14,703,678 | +0.29(+1.39%) |
Apr 23, 2014 | 20.79 | 20.79 | 20.60 | 20.62 | 11,598,761 | -0.36(-1.70%) |
Apr 22, 2014 | 20.91 | 21.01 | 20.83 | 20.97 | 8,987,292 | +0.22(+1.05%) |
Apr 21, 2014 | 20.72 | 20.78 | 20.67 | 20.76 | 6,856,877 | +0.10(+0.47%) |
Apr 17, 2014 | 20.61 | 20.66 | 20.66 | 20.66 | 20,647,018 | +0.20(+0.95%) |
Apr 16, 2014 | 20.39 | 20.49 | 20.32 | 20.46 | 11,865,472 | +0.16(+0.79%) |
Apr 15, 2014 | 20.32 | 20.40 | 20.10 | 20.30 | 12,068,033 | -0.09(-0.42%) |
Apr 14, 2014 | 20.39 | 20.44 | 20.27 | 20.39 | 7,869,751 | +0.07(+0.34%) |
Apr 11, 2014 | 20.52 | 20.61 | 20.31 | 20.32 | 11,964,714 | -0.40(-1.91%) |
Apr 10, 2014 | 21.00 | 21.09 | 20.70 | 20.72 | 14,402,137 | -0.57(-2.70%) |
Apr 09, 2014 | 21.12 | 21.30 | 21.02 | 21.29 | 12,039,502 | +0.63(+3.03%) |
Apr 08, 2014 | 20.64 | 20.72 | 20.52 | 20.66 | 11,481,958 | -0.02(-0.11%) |
Apr 07, 2014 | 20.88 | 20.91 | 20.64 | 20.69 | 15,264,432 | +0.05(+0.25%) |
Apr 04, 2014 | 20.65 | 21.04 | 20.53 | 20.64 | 28,369,104 | -0.18(-0.86%) |
Apr 03, 2014 | 20.92 | 20.97 | 20.77 | 20.81 | 11,619,257 | -0.26(-1.25%) |
Apr 02, 2014 | 21.17 | 21.22 | 21.03 | 21.08 | 10,621,726 | -0.01(-0.03%) |
Apr 01, 2014 | 21.04 | 21.09 | 20.96 | 21.08 | 8,228,324 | -0.05(-0.22%) |
Mar 31, 2014 | 21.13 | 21.18 | 20.91 | 21.13 | 11,980,251 | +0.21(+0.99%) |
Mar 28, 2014 | 20.89 | 20.98 | 20.82 | 20.92 | 9,791,168 | +0.23(+1.11%) |
Mar 27, 2014 | 20.89 | 20.93 | 20.66 | 20.69 | 20,022,218 | -0.13(-0.61%) |
Mar 26, 2014 | 21.16 | 21.26 | 20.81 | 20.82 | 22,254,188 | -0.30(-1.44%) |
Mar 25, 2014 | 21.08 | 21.18 | 21.04 | 21.12 | 12,790,876 | +0.06(+0.27%) |
Mar 24, 2014 | 21.20 | 21.27 | 20.93 | 21.07 | 14,251,584 | -0.35(-1.63%) |
Mar 21, 2014 | 21.55 | 21.60 | 21.34 | 21.42 | 12,672,258 | -0.04(-0.19%) |
Mar 20, 2014 | 21.35 | 21.57 | 21.34 | 21.46 | 9,558,975 | -0.09(-0.43%) |
Mar 19, 2014 | 21.81 | 21.83 | 21.48 | 21.55 | 17,120,988 | -0.05(-0.21%) |
Mar 18, 2014 | 21.39 | 21.61 | 21.38 | 21.59 | 12,511,798 | +0.09(+0.43%) |
Mar 17, 2014 | 21.44 | 21.62 | 21.37 | 21.50 | 14,715,650 | +0.28(+1.30%) |
Mar 14, 2014 | 21.18 | 21.31 | 21.04 | 21.23 | 13,449,530 | -0.13(-0.59%) |
Mar 13, 2014 | 21.88 | 21.88 | 21.26 | 21.35 | 17,965,416 | -0.44(-2.00%) |
Mar 12, 2014 | 21.70 | 21.98 | 21.65 | 21.79 | 26,201,370 | +0.24(+1.09%) |
Mar 11, 2014 | 21.74 | 21.75 | 21.49 | 21.55 | 20,069,358 | -0.34(-1.55%) |
Mar 10, 2014 | 22.05 | 22.13 | 21.81 | 21.89 | 25,821,138 | -1.03(-4.48%) |
Mar 07, 2014 | 23.45 | 23.45 | 22.73 | 22.92 | 23,133,716 | -0.67(-2.82%) |
Mar 06, 2014 | 23.66 | 23.78 | 23.53 | 23.59 | 11,283,400 | +0.02(+0.10%) |
Mar 05, 2014 | 23.67 | 23.71 | 23.50 | 23.56 | 17,279,176 | -0.26(-1.08%) |
Mar 04, 2014 | 23.69 | 23.83 | 23.63 | 23.82 | 11,942,920 | +0.36(+1.52%) |
Mar 03, 2014 | 23.40 | 23.47 | 23.14 | 23.47 | 20,719,210 | -0.40(-1.66%) |
Feb 28, 2014 | 23.96 | 24.05 | 23.75 | 23.86 | 24,080,206 | +0.18(+0.75%) |
Feb 27, 2014 | 23.51 | 23.72 | 23.49 | 23.68 | 16,805,136 | +0.40(+1.70%) |
Feb 26, 2014 | 23.47 | 23.49 | 23.19 | 23.29 | 21,579,230 | -0.32(-1.36%) |
Feb 25, 2014 | 23.63 | 23.93 | 23.31 | 23.61 | 27,875,212 | -0.04(-0.17%) |