Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.85 | 19.87 | 19.12 | 19.40 | 4,366,909 | -0.52(-2.61%) |
May 29, 2014 | 20.19 | 20.21 | 19.57 | 19.92 | 3,982,531 | -0.24(-1.19%) |
May 28, 2014 | 20.47 | 20.64 | 20.15 | 20.16 | 2,289,103 | -0.32(-1.56%) |
May 27, 2014 | 20.36 | 20.53 | 20.30 | 20.48 | 1,950,919 | +0.33(+1.64%) |
May 23, 2014 | 20.21 | 20.15 | 20.15 | 20.15 | 2,391,100 | -0.22(-1.08%) |
May 22, 2014 | 19.46 | 20.54 | 19.46 | 20.37 | 3,575,326 | +0.93(+4.78%) |
May 21, 2014 | 19.24 | 19.50 | 19.13 | 19.44 | 1,889,602 | +0.22(+1.14%) |
May 20, 2014 | 19.25 | 19.41 | 18.99 | 19.22 | 2,543,355 | -0.02(-0.10%) |
May 19, 2014 | 18.85 | 19.45 | 18.80 | 19.24 | 2,134,393 | +0.29(+1.53%) |
May 16, 2014 | 18.97 | 19.01 | 18.68 | 18.95 | 1,740,952 | -0.02(-0.11%) |
May 15, 2014 | 18.69 | 19.00 | 18.35 | 18.97 | 2,701,392 | +0.27(+1.44%) |
May 14, 2014 | 19.02 | 19.10 | 18.68 | 18.70 | 2,197,655 | -0.35(-1.84%) |
May 13, 2014 | 19.29 | 19.38 | 18.88 | 19.05 | 2,326,737 | -0.28(-1.45%) |
May 12, 2014 | 18.64 | 19.35 | 18.53 | 19.33 | 2,962,994 | +0.81(+4.37%) |
May 09, 2014 | 18.14 | 18.58 | 18.08 | 18.52 | 1,964,932 | +0.26(+1.42%) |
May 08, 2014 | 18.49 | 18.92 | 18.19 | 18.26 | 3,013,102 | -0.25(-1.35%) |
May 07, 2014 | 18.71 | 18.85 | 18.00 | 18.51 | 4,435,494 | -0.15(-0.80%) |
May 06, 2014 | 19.17 | 19.35 | 18.61 | 18.66 | 3,245,451 | -0.54(-2.81%) |
May 05, 2014 | 19.12 | 19.41 | 18.92 | 19.20 | 2,259,792 | -0.13(-0.67%) |
May 02, 2014 | 19.43 | 19.58 | 19.16 | 19.33 | 3,531,327 | +0.06(+0.31%) |
May 01, 2014 | 19.72 | 19.81 | 19.04 | 19.27 | 5,834,727 | -0.50(-2.53%) |
Apr 30, 2014 | 19.70 | 19.94 | 19.49 | 19.77 | 2,009,987 | -0.11(-0.55%) |
Apr 29, 2014 | 19.84 | 19.98 | 19.39 | 19.88 | 2,767,592 | +0.25(+1.27%) |
Apr 28, 2014 | 20.71 | 20.73 | 19.16 | 19.63 | 6,733,558 | -1.02(-4.94%) |
Apr 25, 2014 | 21.14 | 21.14 | 20.55 | 20.65 | 3,164,006 | -0.68(-3.19%) |
Apr 24, 2014 | 21.50 | 21.86 | 21.20 | 21.33 | 7,985,264 | +0.77(+3.75%) |
Apr 23, 2014 | 20.45 | 21.08 | 20.10 | 20.56 | 5,809,640 | +0.20(+0.98%) |
Apr 22, 2014 | 20.07 | 20.69 | 20.04 | 20.36 | 3,438,602 | +0.33(+1.65%) |
Apr 21, 2014 | 19.88 | 20.11 | 19.51 | 20.03 | 2,779,171 | +0.15(+0.75%) |
Apr 17, 2014 | 19.76 | 19.88 | 19.88 | 19.88 | 2,918,100 | -0.02(-0.10%) |
Apr 16, 2014 | 19.77 | 19.97 | 19.27 | 19.90 | 3,850,357 | +0.40(+2.05%) |
Apr 15, 2014 | 19.43 | 19.72 | 18.88 | 19.50 | 5,047,378 | +0.07(+0.36%) |
Apr 14, 2014 | 19.69 | 19.84 | 19.17 | 19.43 | 3,479,017 | +0.02(+0.10%) |
Apr 11, 2014 | 19.59 | 20.02 | 19.25 | 19.41 | 5,750,174 | -0.42(-2.12%) |
Apr 10, 2014 | 20.95 | 21.09 | 19.64 | 19.83 | 6,319,111 | -1.17(-5.57%) |
Apr 09, 2014 | 20.52 | 21.03 | 20.45 | 21.00 | 4,412,405 | +0.56(+2.74%) |
Apr 08, 2014 | 20.36 | 20.96 | 20.20 | 20.44 | 5,947,268 | +0.14(+0.69%) |
Apr 07, 2014 | 21.45 | 21.48 | 19.63 | 20.30 | 11,932,486 | -1.33(-6.15%) |
Apr 04, 2014 | 23.49 | 23.57 | 21.12 | 21.63 | 10,526,072 | -1.65(-7.09%) |
Apr 03, 2014 | 24.04 | 24.21 | 23.04 | 23.28 | 3,843,597 | -0.66(-2.76%) |
Apr 02, 2014 | 23.60 | 24.07 | 23.51 | 23.94 | 3,689,904 | +0.46(+1.96%) |
Apr 01, 2014 | 22.87 | 23.49 | 22.86 | 23.48 | 3,386,293 | +0.74(+3.25%) |
Mar 31, 2014 | 22.35 | 22.89 | 22.35 | 22.74 | 3,737,135 | +0.50(+2.25%) |
Mar 28, 2014 | 22.11 | 22.50 | 21.90 | 22.24 | 4,630,397 | -0.18(-0.80%) |
Mar 27, 2014 | 22.58 | 22.80 | 22.25 | 22.42 | 3,024,711 | -0.26(-1.15%) |
Mar 26, 2014 | 23.54 | 23.76 | 22.60 | 22.68 | 3,983,808 | -0.78(-3.32%) |
Mar 25, 2014 | 23.66 | 24.09 | 23.09 | 23.46 | 3,420,204 | -0.14(-0.59%) |
Mar 24, 2014 | 24.36 | 24.42 | 22.90 | 23.60 | 5,151,096 | -0.55(-2.28%) |
Mar 21, 2014 | 24.34 | 24.60 | 23.73 | 24.15 | 5,999,654 | +0.05(+0.21%) |
Mar 20, 2014 | 23.38 | 24.80 | 23.37 | 24.10 | 5,381,649 | +0.63(+2.68%) |
Mar 19, 2014 | 23.76 | 23.84 | 23.23 | 23.47 | 3,508,510 | -0.29(-1.22%) |
Mar 18, 2014 | 23.64 | 23.94 | 23.48 | 23.76 | 2,718,428 | +0.10(+0.42%) |
Mar 17, 2014 | 23.99 | 24.19 | 23.59 | 23.66 | 2,859,391 | -0.13(-0.55%) |
Mar 14, 2014 | 23.32 | 24.26 | 23.32 | 23.79 | 4,153,488 | +0.40(+1.71%) |
Mar 13, 2014 | 24.08 | 24.40 | 23.27 | 23.39 | 4,477,478 | -0.49(-2.05%) |
Mar 12, 2014 | 22.84 | 23.97 | 22.83 | 23.88 | 4,822,018 | +0.87(+3.78%) |
Mar 11, 2014 | 23.38 | 23.78 | 22.94 | 23.01 | 4,037,212 | -0.31(-1.33%) |
Mar 10, 2014 | 23.97 | 23.99 | 23.14 | 23.32 | 4,878,056 | -0.73(-3.04%) |
Mar 07, 2014 | 24.91 | 25.00 | 23.96 | 24.05 | 4,512,134 | -0.41(-1.68%) |
Mar 06, 2014 | 26.09 | 27.16 | 23.80 | 24.46 | 13,843,992 | -0.90(-3.55%) |
Mar 05, 2014 | 24.63 | 25.38 | 24.63 | 25.36 | 5,183,421 | +0.66(+2.67%) |
Mar 04, 2014 | 25.00 | 25.18 | 24.50 | 24.70 | 5,157,694 | +0.16(+0.65%) |