Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.58 | 20.67 | 20.19 | 20.42 | 2,689,690 | -0.20(-0.97%) |
May 29, 2014 | 20.59 | 20.74 | 20.43 | 20.62 | 2,259,025 | -0.07(-0.32%) |
May 28, 2014 | 20.78 | 20.89 | 20.55 | 20.68 | 1,865,228 | -0.20(-0.96%) |
May 27, 2014 | 20.84 | 20.97 | 20.79 | 20.88 | 1,698,179 | +0.10(+0.48%) |
May 23, 2014 | 20.72 | 20.78 | 20.78 | 20.78 | 2,093,571 | +0.07(+0.32%) |
May 22, 2014 | 20.81 | 20.91 | 20.71 | 20.72 | 1,306,564 | -0.11(-0.52%) |
May 21, 2014 | 21.07 | 21.16 | 20.74 | 20.83 | 1,791,424 | -0.15(-0.72%) |
May 20, 2014 | 20.71 | 21.18 | 20.68 | 20.98 | 2,389,639 | +0.23(+1.09%) |
May 19, 2014 | 20.04 | 20.78 | 20.03 | 20.75 | 2,678,247 | +0.62(+3.07%) |
May 16, 2014 | 20.36 | 20.37 | 20.00 | 20.13 | 1,970,060 | -0.22(-1.10%) |
May 15, 2014 | 20.81 | 20.92 | 20.35 | 20.36 | 2,246,839 | -0.59(-2.82%) |
May 14, 2014 | 21.01 | 21.15 | 20.87 | 20.95 | 1,450,072 | -0.07(-0.36%) |
May 13, 2014 | 21.28 | 21.29 | 20.79 | 21.02 | 2,356,402 | -0.23(-1.10%) |
May 12, 2014 | 21.41 | 21.50 | 21.13 | 21.26 | 1,362,045 | +0.00(+0.00%) |
May 09, 2014 | 21.17 | 21.38 | 20.95 | 21.26 | 2,025,561 | +0.02(+0.08%) |
May 08, 2014 | 20.19 | 21.40 | 20.19 | 21.24 | 5,009,251 | +1.28(+6.42%) |
May 07, 2014 | 19.60 | 19.97 | 19.37 | 19.96 | 2,835,855 | +0.46(+2.35%) |
May 06, 2014 | 19.90 | 19.96 | 19.48 | 19.50 | 1,761,801 | -0.49(-2.46%) |
May 05, 2014 | 20.18 | 20.32 | 19.96 | 19.99 | 1,376,173 | -0.36(-1.76%) |
May 02, 2014 | 20.08 | 20.48 | 20.01 | 20.35 | 1,488,750 | +0.34(+1.71%) |
May 01, 2014 | 19.82 | 20.19 | 19.74 | 20.01 | 2,700,421 | +0.11(+0.54%) |
Apr 30, 2014 | 19.92 | 19.95 | 19.42 | 19.90 | 2,365,024 | -0.07(-0.37%) |
Apr 29, 2014 | 19.62 | 20.02 | 19.60 | 19.97 | 2,128,572 | +0.45(+2.30%) |
Apr 28, 2014 | 19.79 | 19.87 | 19.24 | 19.52 | 1,911,866 | -0.15(-0.76%) |
Apr 25, 2014 | 20.02 | 20.11 | 19.66 | 19.67 | 1,009,068 | -0.45(-2.23%) |
Apr 24, 2014 | 20.31 | 20.34 | 19.97 | 20.12 | 979,007 | -0.01(-0.04%) |
Apr 23, 2014 | 20.13 | 20.21 | 19.94 | 20.13 | 1,051,971 | -0.03(-0.17%) |
Apr 22, 2014 | 19.74 | 20.37 | 19.72 | 20.16 | 1,884,262 | +0.47(+2.37%) |
Apr 21, 2014 | 19.85 | 19.96 | 19.55 | 19.70 | 976,462 | -0.18(-0.92%) |
Apr 17, 2014 | 19.89 | 19.88 | 19.88 | 19.88 | 1,189,569 | -0.02(-0.08%) |
Apr 16, 2014 | 19.85 | 19.96 | 19.58 | 19.90 | 1,275,089 | +0.20(+1.01%) |
Apr 15, 2014 | 19.69 | 19.97 | 19.22 | 19.70 | 1,840,166 | +0.02(+0.08%) |
Apr 14, 2014 | 20.14 | 20.33 | 19.52 | 19.68 | 2,221,626 | -0.29(-1.46%) |
Apr 11, 2014 | 19.98 | 20.51 | 19.77 | 19.97 | 2,324,044 | -0.18(-0.91%) |
Apr 10, 2014 | 20.91 | 21.00 | 20.13 | 20.16 | 2,665,027 | -0.77(-3.66%) |
Apr 09, 2014 | 20.13 | 21.04 | 20.02 | 20.92 | 4,342,747 | +0.88(+4.40%) |
Apr 08, 2014 | 20.08 | 20.36 | 20.00 | 20.04 | 2,399,345 | -0.12(-0.62%) |
Apr 07, 2014 | 20.45 | 20.56 | 19.94 | 20.16 | 3,830,661 | -0.45(-2.18%) |
Apr 04, 2014 | 21.00 | 21.07 | 20.59 | 20.61 | 2,382,669 | -0.25(-1.20%) |
Apr 03, 2014 | 21.32 | 21.39 | 20.80 | 20.86 | 2,412,338 | -0.43(-2.03%) |
Apr 02, 2014 | 21.40 | 21.47 | 21.24 | 21.30 | 1,354,342 | -0.07(-0.31%) |
Apr 01, 2014 | 21.11 | 21.36 | 20.96 | 21.36 | 1,781,542 | +0.29(+1.38%) |
Mar 31, 2014 | 21.07 | 21.22 | 20.99 | 21.07 | 1,397,648 | +0.16(+0.76%) |
Mar 28, 2014 | 21.08 | 21.28 | 20.84 | 20.91 | 1,480,013 | -0.02(-0.12%) |
Mar 27, 2014 | 20.81 | 21.13 | 20.80 | 20.94 | 1,692,683 | +0.14(+0.68%) |
Mar 26, 2014 | 21.51 | 21.60 | 20.77 | 20.80 | 3,091,858 | -0.67(-3.10%) |
Mar 25, 2014 | 21.64 | 21.78 | 21.41 | 21.46 | 1,384,354 | -0.08(-0.39%) |
Mar 24, 2014 | 21.65 | 21.65 | 21.43 | 21.55 | 2,061,375 | +0.07(+0.31%) |
Mar 21, 2014 | 21.58 | 21.64 | 21.43 | 21.48 | 2,522,914 | +0.05(+0.23%) |
Mar 20, 2014 | 21.55 | 21.62 | 21.25 | 21.43 | 3,876,623 | -0.30(-1.38%) |
Mar 19, 2014 | 22.18 | 22.18 | 21.63 | 21.73 | 3,531,243 | -0.45(-2.03%) |
Mar 18, 2014 | 21.23 | 22.27 | 21.21 | 22.18 | 5,292,912 | +0.97(+4.55%) |
Mar 17, 2014 | 21.37 | 21.55 | 21.11 | 21.21 | 2,085,145 | +0.02(+0.08%) |
Mar 14, 2014 | 21.21 | 21.37 | 20.87 | 21.20 | 3,299,434 | -0.06(-0.27%) |
Mar 13, 2014 | 22.03 | 22.09 | 21.21 | 21.26 | 2,625,658 | -0.67(-3.07%) |
Mar 12, 2014 | 21.61 | 21.96 | 21.54 | 21.93 | 1,955,424 | +0.18(+0.84%) |
Mar 11, 2014 | 21.71 | 22.01 | 21.61 | 21.75 | 2,516,138 | +0.09(+0.42%) |
Mar 10, 2014 | 21.91 | 21.93 | 21.45 | 21.65 | 2,307,972 | -0.27(-1.21%) |
Mar 07, 2014 | 22.01 | 22.08 | 21.73 | 21.92 | 3,115,612 | +0.02(+0.08%) |
Mar 06, 2014 | 21.86 | 22.03 | 21.66 | 21.90 | 3,377,405 | +0.15(+0.69%) |
Mar 05, 2014 | 21.51 | 21.79 | 21.33 | 21.75 | 4,103,975 | +0.22(+1.04%) |
Mar 04, 2014 | 20.57 | 21.55 | 20.57 | 21.53 | 7,333,488 | +1.15(+5.64%) |