Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.14 | 19.26 | 19.11 | 19.18 | 40,528,888 | +0.02(+0.10%) |
May 29, 2014 | 19.25 | 19.27 | 19.12 | 19.16 | 37,739,756 | -0.01(-0.03%) |
May 28, 2014 | 19.23 | 19.31 | 19.16 | 19.17 | 39,611,520 | +0.00(+0.00%) |
May 27, 2014 | 19.38 | 19.42 | 19.14 | 19.17 | 40,430,768 | +0.08(+0.41%) |
May 23, 2014 | 19.14 | 19.09 | 19.09 | 19.09 | 29,243,886 | -0.17(-0.89%) |
May 22, 2014 | 19.14 | 19.34 | 19.13 | 19.26 | 23,331,598 | +0.12(+0.63%) |
May 21, 2014 | 18.94 | 19.37 | 18.91 | 19.14 | 33,113,454 | +0.21(+1.09%) |
May 20, 2014 | 19.13 | 19.13 | 18.91 | 18.94 | 38,329,984 | -0.02(-0.10%) |
May 19, 2014 | 19.15 | 19.24 | 18.94 | 18.96 | 63,139,028 | +0.10(+0.55%) |
May 16, 2014 | 18.78 | 19.13 | 18.78 | 18.85 | 55,147,356 | +0.04(+0.21%) |
May 15, 2014 | 18.82 | 18.89 | 18.72 | 18.81 | 41,388,008 | -0.03(-0.14%) |
May 14, 2014 | 18.87 | 18.96 | 18.72 | 18.84 | 41,362,328 | -0.06(-0.34%) |
May 13, 2014 | 18.85 | 19.03 | 18.84 | 18.91 | 40,600,524 | +0.05(+0.24%) |
May 12, 2014 | 19.00 | 19.02 | 18.80 | 18.86 | 33,246,834 | +0.06(+0.34%) |
May 09, 2014 | 18.84 | 18.91 | 18.63 | 18.80 | 60,231,972 | -0.09(-0.48%) |
May 08, 2014 | 18.85 | 19.06 | 18.76 | 18.89 | 55,530,100 | +0.10(+0.52%) |
May 07, 2014 | 18.87 | 19.09 | 18.68 | 18.79 | 75,687,280 | -0.10(-0.51%) |
May 06, 2014 | 19.25 | 19.26 | 18.82 | 18.89 | 84,278,920 | -0.34(-1.77%) |
May 05, 2014 | 19.42 | 19.42 | 19.16 | 19.23 | 84,611,952 | -0.51(-2.57%) |
May 02, 2014 | 19.91 | 19.93 | 19.60 | 19.73 | 64,995,340 | -0.26(-1.28%) |
May 01, 2014 | 19.94 | 20.27 | 19.85 | 19.99 | 64,419,476 | -0.08(-0.42%) |
Apr 30, 2014 | 20.38 | 20.50 | 20.03 | 20.07 | 55,238,916 | -0.31(-1.51%) |
Apr 29, 2014 | 20.57 | 20.59 | 20.15 | 20.38 | 61,794,976 | -0.18(-0.87%) |
Apr 28, 2014 | 20.27 | 20.76 | 20.13 | 20.56 | 109,459,648 | +0.83(+4.20%) |
Apr 25, 2014 | 19.72 | 19.76 | 19.60 | 19.73 | 29,093,196 | +0.03(+0.13%) |
Apr 24, 2014 | 19.83 | 19.83 | 19.38 | 19.71 | 38,752,660 | -0.13(-0.68%) |
Apr 23, 2014 | 20.01 | 20.01 | 19.74 | 19.84 | 31,770,718 | -0.05(-0.26%) |
Apr 22, 2014 | 19.80 | 20.05 | 19.80 | 19.89 | 40,265,660 | +0.09(+0.45%) |
Apr 21, 2014 | 19.60 | 19.85 | 19.51 | 19.80 | 47,173,560 | +0.39(+2.02%) |
Apr 17, 2014 | 19.35 | 19.41 | 19.41 | 19.41 | 41,352,960 | +0.10(+0.53%) |
Apr 16, 2014 | 19.35 | 19.39 | 19.20 | 19.31 | 45,857,100 | +0.13(+0.67%) |
Apr 15, 2014 | 19.23 | 19.35 | 18.99 | 19.18 | 46,781,060 | +0.01(+0.07%) |
Apr 14, 2014 | 19.28 | 19.33 | 18.98 | 19.17 | 44,916,816 | +0.01(+0.03%) |
Apr 11, 2014 | 19.57 | 19.57 | 19.14 | 19.16 | 63,612,512 | -0.48(-2.45%) |
Apr 10, 2014 | 20.14 | 20.17 | 19.58 | 19.64 | 47,280,548 | -0.40(-1.98%) |
Apr 09, 2014 | 19.89 | 20.05 | 19.65 | 20.04 | 59,973,392 | +0.23(+1.17%) |
Apr 08, 2014 | 20.06 | 20.14 | 19.80 | 19.81 | 52,335,052 | -0.21(-1.06%) |
Apr 07, 2014 | 20.20 | 20.35 | 19.93 | 20.02 | 84,782,736 | -0.62(-2.98%) |
Apr 04, 2014 | 20.87 | 20.98 | 20.58 | 20.64 | 40,947,672 | -0.15(-0.74%) |
Apr 03, 2014 | 20.81 | 20.85 | 20.65 | 20.79 | 31,222,592 | +0.07(+0.34%) |
Apr 02, 2014 | 20.48 | 20.79 | 20.41 | 20.72 | 33,653,944 | +0.22(+1.06%) |
Apr 01, 2014 | 20.49 | 20.70 | 20.37 | 20.50 | 33,871,848 | -0.11(-0.53%) |
Mar 31, 2014 | 20.51 | 20.65 | 20.43 | 20.61 | 28,732,316 | +0.15(+0.75%) |
Mar 28, 2014 | 20.66 | 20.84 | 20.37 | 20.46 | 34,236,244 | -0.14(-0.68%) |
Mar 27, 2014 | 20.71 | 20.78 | 20.47 | 20.60 | 43,028,116 | -0.05(-0.25%) |
Mar 26, 2014 | 20.54 | 20.80 | 20.32 | 20.65 | 48,891,500 | +0.23(+1.13%) |
Mar 25, 2014 | 20.39 | 20.53 | 20.27 | 20.42 | 32,872,836 | +0.21(+1.05%) |
Mar 24, 2014 | 20.39 | 20.47 | 20.10 | 20.21 | 65,146,016 | -0.44(-2.14%) |
Mar 21, 2014 | 20.75 | 20.85 | 20.19 | 20.65 | 97,736,992 | +0.17(+0.85%) |
Mar 20, 2014 | 20.61 | 20.61 | 20.35 | 20.48 | 35,367,424 | +0.13(+0.63%) |
Mar 19, 2014 | 20.49 | 20.59 | 20.14 | 20.35 | 34,996,060 | -0.14(-0.69%) |
Mar 18, 2014 | 20.19 | 20.57 | 20.16 | 20.49 | 35,810,676 | +0.33(+1.62%) |
Mar 17, 2014 | 20.16 | 20.23 | 20.06 | 20.16 | 33,136,552 | +0.12(+0.61%) |
Mar 14, 2014 | 19.99 | 20.17 | 19.78 | 20.04 | 42,250,712 | +0.07(+0.35%) |
Mar 13, 2014 | 20.53 | 20.55 | 19.84 | 19.97 | 71,464,536 | -0.55(-2.69%) |
Mar 12, 2014 | 20.63 | 20.89 | 20.49 | 20.52 | 50,671,304 | -0.28(-1.36%) |
Mar 11, 2014 | 20.76 | 20.93 | 20.69 | 20.80 | 37,593,908 | +0.02(+0.09%) |
Mar 10, 2014 | 20.80 | 20.88 | 20.72 | 20.79 | 24,866,816 | -0.03(-0.12%) |
Mar 07, 2014 | 20.86 | 20.96 | 20.65 | 20.81 | 27,443,376 | -0.02(-0.09%) |
Mar 06, 2014 | 21.05 | 21.15 | 20.80 | 20.83 | 31,974,444 | -0.19(-0.89%) |
Mar 05, 2014 | 20.95 | 21.14 | 20.92 | 21.02 | 34,738,948 | +0.04(+0.18%) |
Mar 04, 2014 | 20.75 | 21.01 | 20.75 | 20.98 | 41,023,052 | +0.46(+2.22%) |