Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.13 | 20.65 | 20.08 | 20.63 | 2,081,281 | +0.43(+2.13%) |
May 29, 2014 | 20.09 | 20.32 | 19.86 | 20.20 | 1,069,787 | +0.19(+0.95%) |
May 28, 2014 | 19.99 | 20.23 | 19.94 | 20.01 | 1,470,270 | -0.04(-0.20%) |
May 27, 2014 | 19.72 | 20.13 | 19.72 | 20.05 | 1,531,311 | +0.40(+2.04%) |
May 23, 2014 | 18.83 | 19.65 | 19.65 | 19.65 | 2,031,400 | +0.78(+4.13%) |
May 22, 2014 | 19.16 | 19.22 | 18.79 | 18.87 | 1,519,208 | -0.35(-1.82%) |
May 21, 2014 | 19.57 | 19.64 | 19.07 | 19.22 | 2,682,476 | -0.29(-1.49%) |
May 20, 2014 | 19.40 | 19.57 | 19.12 | 19.51 | 1,754,667 | +0.08(+0.39%) |
May 19, 2014 | 18.95 | 19.48 | 18.80 | 19.43 | 2,447,702 | +0.34(+1.81%) |
May 16, 2014 | 18.83 | 19.09 | 18.55 | 19.09 | 2,912,714 | +0.28(+1.49%) |
May 15, 2014 | 18.86 | 19.08 | 18.45 | 18.81 | 4,750,156 | -0.18(-0.95%) |
May 14, 2014 | 20.11 | 20.44 | 18.88 | 18.99 | 12,606,368 | -1.64(-7.95%) |
May 13, 2014 | 20.85 | 20.86 | 20.20 | 20.63 | 6,405,416 | -0.04(-0.19%) |
May 12, 2014 | 20.46 | 20.79 | 20.38 | 20.67 | 3,692,727 | +0.29(+1.42%) |
May 09, 2014 | 20.73 | 20.89 | 20.20 | 20.38 | 3,076,671 | -0.47(-2.25%) |
May 08, 2014 | 21.42 | 21.73 | 20.73 | 20.85 | 2,210,096 | -0.57(-2.66%) |
May 07, 2014 | 21.10 | 21.49 | 20.79 | 21.42 | 2,591,063 | +0.63(+3.03%) |
May 06, 2014 | 20.63 | 21.01 | 20.48 | 20.79 | 1,704,348 | +0.15(+0.73%) |
May 05, 2014 | 20.72 | 20.99 | 20.43 | 20.64 | 1,353,932 | -0.13(-0.63%) |
May 02, 2014 | 20.66 | 21.00 | 20.60 | 20.77 | 1,169,199 | +0.08(+0.39%) |
May 01, 2014 | 20.29 | 21.00 | 20.29 | 20.69 | 1,650,735 | +0.31(+1.52%) |
Apr 30, 2014 | 20.35 | 20.48 | 19.94 | 20.38 | 1,710,297 | +0.00(+0.00%) |
Apr 29, 2014 | 20.38 | 20.50 | 20.23 | 20.38 | 740,481 | +0.02(+0.07%) |
Apr 28, 2014 | 20.40 | 20.69 | 20.00 | 20.36 | 867,032 | +0.00(+0.02%) |
Apr 25, 2014 | 20.79 | 20.79 | 20.32 | 20.36 | 973,764 | -0.52(-2.49%) |
Apr 24, 2014 | 20.98 | 21.00 | 20.60 | 20.88 | 902,411 | -0.01(-0.05%) |
Apr 23, 2014 | 20.78 | 20.96 | 20.49 | 20.89 | 1,294,673 | +0.05(+0.22%) |
Apr 22, 2014 | 20.49 | 20.92 | 20.45 | 20.84 | 1,896,691 | +0.31(+1.53%) |
Apr 21, 2014 | 20.40 | 20.62 | 20.24 | 20.53 | 1,120,880 | +0.02(+0.10%) |
Apr 17, 2014 | 20.09 | 20.51 | 20.51 | 20.51 | 1,222,300 | +0.46(+2.29%) |
Apr 16, 2014 | 19.74 | 20.18 | 19.57 | 20.05 | 2,545,011 | +0.52(+2.66%) |
Apr 15, 2014 | 19.99 | 20.13 | 19.18 | 19.53 | 3,875,982 | -0.44(-2.20%) |
Apr 14, 2014 | 19.89 | 20.23 | 19.70 | 19.97 | 1,961,070 | +0.19(+0.96%) |
Apr 11, 2014 | 20.26 | 20.43 | 19.73 | 19.78 | 2,494,062 | -0.55(-2.71%) |
Apr 10, 2014 | 20.34 | 20.57 | 20.12 | 20.33 | 2,289,154 | -0.02(-0.10%) |
Apr 09, 2014 | 21.30 | 21.41 | 20.26 | 20.35 | 3,754,465 | -0.82(-3.87%) |
Apr 08, 2014 | 20.77 | 21.30 | 20.62 | 21.17 | 3,000,477 | +0.34(+1.63%) |
Apr 07, 2014 | 21.18 | 21.77 | 20.75 | 20.83 | 2,904,076 | -0.37(-1.75%) |
Apr 04, 2014 | 21.71 | 21.82 | 21.02 | 21.20 | 1,271,305 | -0.37(-1.72%) |
Apr 03, 2014 | 21.71 | 21.99 | 21.17 | 21.57 | 2,409,536 | -0.17(-0.78%) |
Apr 02, 2014 | 21.85 | 22.21 | 21.68 | 21.74 | 2,035,084 | -0.18(-0.82%) |
Apr 01, 2014 | 22.02 | 22.12 | 21.55 | 21.92 | 1,838,753 | -0.01(-0.05%) |
Mar 31, 2014 | 21.60 | 22.13 | 21.20 | 21.93 | 2,382,090 | +0.45(+2.09%) |
Mar 28, 2014 | 20.97 | 21.51 | 20.97 | 21.48 | 1,091,591 | +0.48(+2.29%) |
Mar 27, 2014 | 20.83 | 21.06 | 20.58 | 21.00 | 1,460,397 | +0.14(+0.67%) |
Mar 26, 2014 | 21.33 | 21.49 | 20.55 | 20.86 | 2,840,033 | -0.38(-1.79%) |
Mar 25, 2014 | 21.64 | 21.93 | 21.19 | 21.24 | 1,697,956 | -0.29(-1.35%) |
Mar 24, 2014 | 21.77 | 21.80 | 21.13 | 21.53 | 1,476,107 | -0.24(-1.10%) |
Mar 21, 2014 | 21.67 | 22.25 | 21.63 | 21.77 | 2,024,469 | +0.09(+0.42%) |
Mar 20, 2014 | 21.65 | 21.82 | 21.19 | 21.68 | 1,259,720 | -0.11(-0.50%) |
Mar 19, 2014 | 22.30 | 22.32 | 21.62 | 21.79 | 1,354,022 | -0.47(-2.11%) |
Mar 18, 2014 | 21.99 | 22.41 | 21.94 | 22.26 | 1,867,667 | +0.31(+1.41%) |
Mar 17, 2014 | 21.53 | 21.95 | 21.50 | 21.95 | 1,705,097 | +0.45(+2.09%) |
Mar 14, 2014 | 20.99 | 21.59 | 20.93 | 21.50 | 2,009,421 | +0.62(+2.97%) |
Mar 13, 2014 | 21.32 | 21.44 | 20.78 | 20.88 | 1,740,257 | -0.34(-1.60%) |
Mar 12, 2014 | 20.56 | 21.24 | 20.36 | 21.22 | 1,432,197 | +0.50(+2.41%) |
Mar 11, 2014 | 20.85 | 20.95 | 20.54 | 20.72 | 1,075,718 | -0.09(-0.43%) |
Mar 10, 2014 | 21.20 | 21.21 | 20.69 | 20.81 | 1,367,015 | -0.40(-1.89%) |
Mar 07, 2014 | 20.78 | 21.25 | 20.62 | 21.21 | 2,929,206 | +0.47(+2.27%) |
Mar 06, 2014 | 20.82 | 21.06 | 20.71 | 20.74 | 1,740,710 | -0.06(-0.29%) |
Mar 05, 2014 | 20.31 | 20.80 | 20.31 | 20.80 | 2,353,948 | +0.37(+1.81%) |
Mar 04, 2014 | 20.20 | 20.53 | 20.09 | 20.43 | 3,557,247 | +0.43(+2.15%) |