Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.81 | 20.83 | 20.51 | 20.78 | 10,286,449 | +0.03(+0.14%) |
May 29, 2014 | 20.57 | 20.81 | 20.43 | 20.75 | 10,601,809 | +0.42(+2.07%) |
May 28, 2014 | 20.57 | 20.61 | 20.32 | 20.33 | 8,307,906 | -0.25(-1.21%) |
May 27, 2014 | 20.70 | 20.77 | 20.50 | 20.58 | 6,048,144 | -0.10(-0.48%) |
May 23, 2014 | 20.61 | 20.68 | 20.68 | 20.68 | 5,982,300 | +0.08(+0.39%) |
May 22, 2014 | 20.93 | 21.00 | 20.50 | 20.60 | 13,752,151 | -0.27(-1.29%) |
May 21, 2014 | 20.81 | 20.89 | 20.63 | 20.87 | 5,071,236 | +0.04(+0.19%) |
May 20, 2014 | 20.63 | 20.91 | 20.62 | 20.83 | 5,037,548 | +0.05(+0.24%) |
May 19, 2014 | 20.31 | 20.99 | 20.28 | 20.78 | 7,054,218 | +0.43(+2.11%) |
May 16, 2014 | 20.12 | 20.40 | 19.97 | 20.35 | 4,270,641 | +0.27(+1.34%) |
May 15, 2014 | 20.31 | 20.31 | 19.87 | 20.08 | 4,850,253 | -0.20(-0.99%) |
May 14, 2014 | 20.41 | 20.48 | 20.22 | 20.28 | 3,027,497 | -0.22(-1.07%) |
May 13, 2014 | 20.67 | 20.70 | 20.27 | 20.50 | 5,357,509 | -0.17(-0.82%) |
May 12, 2014 | 20.84 | 20.95 | 20.60 | 20.67 | 4,423,302 | -0.12(-0.58%) |
May 09, 2014 | 20.67 | 20.82 | 20.56 | 20.79 | 6,970,980 | -0.01(-0.05%) |
May 08, 2014 | 20.70 | 21.31 | 20.65 | 20.80 | 8,506,421 | -0.21(-1.00%) |
May 07, 2014 | 20.17 | 21.06 | 20.06 | 21.01 | 20,042,778 | +1.70(+8.80%) |
May 06, 2014 | 19.44 | 19.49 | 19.12 | 19.31 | 8,200,393 | -0.11(-0.57%) |
May 05, 2014 | 19.89 | 19.90 | 19.33 | 19.42 | 8,537,278 | -0.52(-2.61%) |
May 02, 2014 | 20.27 | 20.30 | 19.87 | 19.94 | 5,981,029 | -0.03(-0.15%) |
May 01, 2014 | 19.97 | 20.17 | 19.85 | 19.97 | 3,000,330 | -0.04(-0.20%) |
Apr 30, 2014 | 19.59 | 20.04 | 19.45 | 20.01 | 5,560,775 | +0.32(+1.63%) |
Apr 29, 2014 | 19.39 | 19.70 | 19.29 | 19.69 | 4,191,937 | +0.36(+1.86%) |
Apr 28, 2014 | 19.64 | 19.64 | 18.89 | 19.33 | 6,142,019 | -0.13(-0.67%) |
Apr 25, 2014 | 19.44 | 19.53 | 19.25 | 19.46 | 2,934,711 | -0.11(-0.56%) |
Apr 24, 2014 | 19.82 | 19.99 | 19.43 | 19.57 | 2,322,132 | -0.06(-0.31%) |
Apr 23, 2014 | 19.85 | 19.86 | 19.55 | 19.63 | 2,868,173 | -0.27(-1.36%) |
Apr 22, 2014 | 19.67 | 19.96 | 19.60 | 19.90 | 3,837,155 | +0.21(+1.07%) |
Apr 21, 2014 | 19.77 | 19.93 | 19.65 | 19.69 | 3,722,755 | +0.00(+0.00%) |
Apr 17, 2014 | 19.56 | 19.69 | 19.69 | 19.69 | 4,592,700 | +0.24(+1.23%) |
Apr 16, 2014 | 19.25 | 19.49 | 19.13 | 19.45 | 3,801,576 | +0.38(+1.99%) |
Apr 15, 2014 | 19.28 | 19.29 | 18.85 | 19.07 | 4,516,190 | -0.17(-0.88%) |
Apr 14, 2014 | 19.18 | 19.30 | 19.05 | 19.24 | 2,806,120 | +0.20(+1.05%) |
Apr 11, 2014 | 19.32 | 19.36 | 18.82 | 19.04 | 5,339,801 | -0.34(-1.75%) |
Apr 10, 2014 | 19.80 | 19.85 | 19.27 | 19.38 | 5,004,798 | -0.46(-2.32%) |
Apr 09, 2014 | 19.91 | 19.94 | 19.70 | 19.84 | 4,545,904 | +0.10(+0.51%) |
Apr 08, 2014 | 19.53 | 19.88 | 19.50 | 19.74 | 6,040,319 | +0.31(+1.60%) |
Apr 07, 2014 | 19.79 | 20.08 | 19.27 | 19.43 | 9,801,179 | -0.69(-3.43%) |
Apr 04, 2014 | 20.63 | 20.73 | 19.90 | 20.12 | 7,245,048 | -0.12(-0.59%) |
Apr 03, 2014 | 20.91 | 21.02 | 20.20 | 20.24 | 9,203,463 | -0.54(-2.58%) |
Apr 02, 2014 | 20.82 | 21.03 | 20.67 | 20.77 | 4,703,029 | +0.08(+0.41%) |
Apr 01, 2014 | 20.44 | 20.72 | 20.30 | 20.69 | 6,631,445 | +0.25(+1.22%) |
Mar 31, 2014 | 20.54 | 20.63 | 20.24 | 20.44 | 5,097,878 | -0.01(-0.05%) |
Mar 28, 2014 | 20.36 | 20.60 | 20.25 | 20.45 | 6,082,050 | +0.20(+0.99%) |
Mar 27, 2014 | 20.90 | 20.90 | 20.06 | 20.25 | 6,857,691 | -0.34(-1.65%) |
Mar 26, 2014 | 20.65 | 20.85 | 20.50 | 20.59 | 4,607,838 | +0.00(+0.00%) |
Mar 25, 2014 | 20.59 | 20.74 | 20.50 | 20.59 | 2,880,807 | +0.10(+0.48%) |
Mar 24, 2014 | 20.89 | 20.98 | 20.45 | 20.49 | 4,835,371 | -0.29(-1.39%) |
Mar 21, 2014 | 21.11 | 21.23 | 20.68 | 20.78 | 7,984,072 | -0.14(-0.67%) |
Mar 20, 2014 | 21.03 | 21.14 | 20.88 | 20.92 | 3,346,340 | -0.12(-0.57%) |
Mar 19, 2014 | 21.14 | 21.26 | 20.97 | 21.04 | 5,942,704 | -0.06(-0.28%) |
Mar 18, 2014 | 21.20 | 21.35 | 21.05 | 21.10 | 5,363,851 | -0.13(-0.61%) |
Mar 17, 2014 | 21.16 | 21.50 | 20.99 | 21.23 | 7,422,835 | +0.23(+1.10%) |
Mar 14, 2014 | 20.84 | 21.31 | 20.83 | 21.00 | 7,773,024 | +0.15(+0.72%) |
Mar 13, 2014 | 21.50 | 21.50 | 20.53 | 20.85 | 16,098,973 | +0.25(+1.21%) |
Mar 12, 2014 | 19.90 | 20.66 | 19.84 | 20.60 | 7,111,157 | +0.53(+2.64%) |
Mar 11, 2014 | 20.13 | 20.19 | 19.82 | 20.07 | 5,310,882 | -0.22(-1.08%) |
Mar 10, 2014 | 20.09 | 20.38 | 20.01 | 20.29 | 4,683,728 | +0.18(+0.90%) |
Mar 07, 2014 | 20.20 | 20.29 | 20.03 | 20.11 | 5,544,651 | -0.06(-0.30%) |
Mar 06, 2014 | 20.06 | 20.35 | 20.01 | 20.17 | 4,707,603 | +0.13(+0.65%) |
Mar 05, 2014 | 19.79 | 20.05 | 19.65 | 20.04 | 6,588,108 | +0.33(+1.67%) |
Mar 04, 2014 | 19.58 | 19.80 | 19.58 | 19.71 | 6,544,049 | +0.19(+0.97%) |