Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.84 | 22.06 | 21.79 | 22.04 | 13,804,266 | +0.13(+0.61%) |
May 29, 2014 | 21.65 | 21.93 | 21.62 | 21.90 | 10,410,315 | +0.29(+1.32%) |
May 28, 2014 | 21.63 | 21.68 | 21.56 | 21.62 | 7,291,280 | +0.00(+0.00%) |
May 27, 2014 | 21.61 | 21.66 | 21.54 | 21.62 | 7,673,514 | +0.05(+0.22%) |
May 23, 2014 | 21.58 | 21.57 | 21.57 | 21.57 | 8,097,904 | -0.07(-0.31%) |
May 22, 2014 | 21.52 | 21.73 | 21.44 | 21.64 | 11,348,105 | +0.09(+0.41%) |
May 21, 2014 | 21.26 | 21.62 | 21.21 | 21.55 | 14,991,294 | +0.32(+1.52%) |
May 20, 2014 | 21.30 | 21.36 | 21.18 | 21.22 | 11,216,424 | -0.10(-0.45%) |
May 19, 2014 | 21.36 | 21.44 | 21.21 | 21.32 | 20,004,024 | -0.25(-1.18%) |
May 16, 2014 | 21.25 | 21.57 | 21.21 | 21.57 | 15,474,663 | +0.34(+1.60%) |
May 15, 2014 | 21.30 | 21.37 | 21.19 | 21.23 | 13,571,910 | -0.15(-0.69%) |
May 14, 2014 | 21.50 | 21.51 | 21.33 | 21.38 | 11,483,356 | -0.15(-0.69%) |
May 13, 2014 | 21.44 | 21.55 | 21.37 | 21.53 | 18,755,822 | +0.13(+0.59%) |
May 12, 2014 | 21.44 | 21.51 | 21.33 | 21.40 | 9,456,196 | +0.09(+0.42%) |
May 09, 2014 | 21.22 | 21.34 | 21.20 | 21.31 | 9,299,125 | +0.05(+0.22%) |
May 08, 2014 | 21.26 | 21.31 | 21.19 | 21.27 | 13,196,998 | +0.03(+0.12%) |
May 07, 2014 | 21.18 | 21.30 | 21.14 | 21.24 | 13,642,485 | +0.16(+0.75%) |
May 06, 2014 | 21.13 | 21.17 | 21.06 | 21.08 | 7,745,364 | -0.07(-0.33%) |
May 05, 2014 | 21.11 | 21.20 | 21.00 | 21.15 | 10,838,085 | -0.04(-0.20%) |
May 02, 2014 | 21.08 | 21.25 | 21.06 | 21.19 | 14,376,293 | +0.07(+0.35%) |
May 01, 2014 | 21.29 | 21.39 | 21.10 | 21.12 | 22,390,290 | -0.15(-0.70%) |
Apr 30, 2014 | 21.02 | 21.29 | 21.00 | 21.27 | 19,271,268 | -0.01(-0.02%) |
Apr 29, 2014 | 21.22 | 21.34 | 21.14 | 21.27 | 16,099,846 | +0.10(+0.48%) |
Apr 28, 2014 | 20.79 | 21.29 | 20.79 | 21.17 | 25,542,764 | +0.43(+2.10%) |
Apr 25, 2014 | 20.36 | 20.74 | 20.25 | 20.74 | 16,149,097 | +0.38(+1.85%) |
Apr 24, 2014 | 20.33 | 20.57 | 20.18 | 20.36 | 15,960,913 | +0.05(+0.23%) |
Apr 23, 2014 | 20.43 | 20.46 | 20.23 | 20.31 | 18,808,442 | -0.17(-0.85%) |
Apr 22, 2014 | 20.35 | 20.50 | 20.29 | 20.49 | 16,706,874 | +0.12(+0.57%) |
Apr 21, 2014 | 20.34 | 20.39 | 20.08 | 20.37 | 8,641,528 | -0.02(-0.08%) |
Apr 17, 2014 | 20.27 | 20.39 | 20.39 | 20.39 | 16,028,701 | +0.05(+0.23%) |
Apr 16, 2014 | 20.34 | 20.44 | 20.27 | 20.34 | 12,477,453 | +0.08(+0.39%) |
Apr 15, 2014 | 20.28 | 20.33 | 20.17 | 20.26 | 14,899,247 | -0.02(-0.10%) |
Apr 14, 2014 | 20.08 | 20.29 | 20.01 | 20.28 | 12,943,794 | +0.32(+1.59%) |
Apr 11, 2014 | 19.99 | 20.25 | 19.92 | 19.96 | 16,465,624 | -0.09(-0.45%) |
Apr 10, 2014 | 20.29 | 20.44 | 20.02 | 20.05 | 23,744,978 | -0.17(-0.84%) |
Apr 09, 2014 | 20.08 | 20.24 | 20.05 | 20.22 | 14,583,666 | +0.13(+0.66%) |
Apr 08, 2014 | 19.94 | 20.21 | 19.91 | 20.09 | 16,501,640 | +0.13(+0.64%) |
Apr 07, 2014 | 19.92 | 20.13 | 19.92 | 19.96 | 16,626,463 | +0.04(+0.21%) |
Apr 04, 2014 | 20.02 | 20.09 | 19.89 | 19.92 | 11,758,006 | -0.01(-0.05%) |
Apr 03, 2014 | 19.99 | 20.02 | 19.84 | 19.93 | 8,763,997 | +0.01(+0.03%) |
Apr 02, 2014 | 19.84 | 19.96 | 19.77 | 19.92 | 14,561,255 | +0.10(+0.51%) |
Apr 01, 2014 | 19.86 | 19.93 | 19.69 | 19.82 | 10,586,700 | -0.02(-0.11%) |
Mar 31, 2014 | 19.75 | 19.88 | 19.69 | 19.85 | 10,063,676 | +0.16(+0.83%) |
Mar 28, 2014 | 19.78 | 19.81 | 19.60 | 19.68 | 9,906,069 | -0.06(-0.30%) |
Mar 27, 2014 | 19.71 | 19.85 | 19.65 | 19.74 | 15,631,831 | -0.01(-0.05%) |
Mar 26, 2014 | 19.59 | 19.80 | 19.57 | 19.75 | 20,551,810 | +0.18(+0.92%) |
Mar 25, 2014 | 19.53 | 19.62 | 19.46 | 19.57 | 12,751,655 | +0.12(+0.60%) |
Mar 24, 2014 | 19.38 | 19.47 | 19.32 | 19.45 | 13,369,706 | +0.13(+0.66%) |
Mar 21, 2014 | 19.37 | 19.57 | 19.30 | 19.33 | 20,753,630 | +0.05(+0.28%) |
Mar 20, 2014 | 19.06 | 19.29 | 19.00 | 19.27 | 12,399,474 | +0.17(+0.92%) |
Mar 19, 2014 | 19.40 | 19.46 | 19.01 | 19.10 | 13,796,407 | -0.30(-1.56%) |
Mar 18, 2014 | 19.28 | 19.44 | 19.22 | 19.40 | 9,230,345 | +0.11(+0.58%) |
Mar 17, 2014 | 19.33 | 19.41 | 19.22 | 19.29 | 10,215,087 | +0.02(+0.11%) |
Mar 14, 2014 | 19.01 | 19.38 | 19.01 | 19.27 | 14,793,926 | +0.20(+1.03%) |
Mar 13, 2014 | 19.24 | 19.29 | 19.04 | 19.07 | 14,932,374 | -0.09(-0.47%) |
Mar 12, 2014 | 19.21 | 19.22 | 19.08 | 19.16 | 13,619,205 | -0.07(-0.39%) |
Mar 11, 2014 | 19.36 | 19.44 | 19.18 | 19.24 | 14,881,314 | -0.05(-0.27%) |
Mar 10, 2014 | 19.26 | 19.32 | 19.19 | 19.29 | 9,866,379 | +0.03(+0.14%) |
Mar 07, 2014 | 19.36 | 19.38 | 19.14 | 19.26 | 12,669,036 | -0.04(-0.22%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.17 | 19.30 | 20,638,886 | -0.03(-0.16%) |
Mar 05, 2014 | 19.39 | 19.52 | 19.28 | 19.34 | 14,842,348 | -0.06(-0.32%) |
Mar 04, 2014 | 19.29 | 19.54 | 19.27 | 19.40 | 22,802,808 | +0.32(+1.70%) |