Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.99 | 20.24 | 19.71 | 20.23 | 9,138,504 | +0.23(+1.12%) |
May 29, 2014 | 19.91 | 20.23 | 19.83 | 20.01 | 6,040,373 | -0.03(-0.13%) |
May 28, 2014 | 20.32 | 20.36 | 19.84 | 20.04 | 7,043,837 | -0.36(-1.78%) |
May 27, 2014 | 21.00 | 21.10 | 20.26 | 20.40 | 7,564,145 | -0.79(-3.72%) |
May 23, 2014 | 21.33 | 21.19 | 21.19 | 21.19 | 3,505,237 | -0.21(-0.97%) |
May 22, 2014 | 21.56 | 21.58 | 21.24 | 21.39 | 1,937,323 | +0.00(+0.00%) |
May 21, 2014 | 21.11 | 21.40 | 21.05 | 21.39 | 2,703,515 | +0.12(+0.57%) |
May 20, 2014 | 20.98 | 21.34 | 20.92 | 21.27 | 2,713,053 | +0.03(+0.12%) |
May 19, 2014 | 21.47 | 21.47 | 21.03 | 21.25 | 3,242,800 | -0.04(-0.20%) |
May 16, 2014 | 21.45 | 21.48 | 21.20 | 21.29 | 2,535,225 | -0.29(-1.36%) |
May 15, 2014 | 21.75 | 21.91 | 21.45 | 21.58 | 4,390,954 | -0.30(-1.38%) |
May 14, 2014 | 21.75 | 21.94 | 21.65 | 21.89 | 4,174,848 | +0.35(+1.65%) |
May 13, 2014 | 21.52 | 21.64 | 21.36 | 21.53 | 2,655,859 | +0.07(+0.34%) |
May 12, 2014 | 21.66 | 21.83 | 21.43 | 21.46 | 3,275,676 | +0.03(+0.16%) |
May 09, 2014 | 21.47 | 21.56 | 21.25 | 21.43 | 2,900,896 | -0.03(-0.12%) |
May 08, 2014 | 21.48 | 21.66 | 21.34 | 21.45 | 3,292,977 | +0.02(+0.08%) |
May 07, 2014 | 21.69 | 21.78 | 21.29 | 21.43 | 4,293,491 | -0.38(-1.74%) |
May 06, 2014 | 21.79 | 21.89 | 21.72 | 21.81 | 2,754,943 | -0.03(-0.16%) |
May 05, 2014 | 21.99 | 22.05 | 21.73 | 21.85 | 3,339,369 | +0.06(+0.28%) |
May 02, 2014 | 21.40 | 21.80 | 21.11 | 21.79 | 5,828,016 | +0.46(+2.14%) |
May 01, 2014 | 21.15 | 21.50 | 21.00 | 21.33 | 5,635,958 | +0.02(+0.08%) |
Apr 30, 2014 | 21.23 | 21.59 | 21.18 | 21.31 | 8,334,424 | -0.11(-0.52%) |
Apr 29, 2014 | 21.16 | 21.47 | 21.11 | 21.43 | 4,618,112 | +0.30(+1.43%) |
Apr 28, 2014 | 21.42 | 21.43 | 21.05 | 21.12 | 4,640,312 | -0.31(-1.45%) |
Apr 25, 2014 | 21.36 | 21.51 | 21.15 | 21.43 | 4,289,779 | +0.27(+1.26%) |
Apr 24, 2014 | 21.09 | 21.35 | 20.89 | 21.17 | 6,296,130 | -0.14(-0.65%) |
Apr 23, 2014 | 21.19 | 21.58 | 21.10 | 21.30 | 5,987,494 | +0.21(+0.98%) |
Apr 22, 2014 | 20.77 | 21.25 | 20.60 | 21.10 | 8,097,539 | +0.33(+1.58%) |
Apr 21, 2014 | 20.25 | 20.78 | 19.95 | 20.77 | 9,543,700 | +0.42(+2.08%) |
Apr 17, 2014 | 20.54 | 20.35 | 20.35 | 20.35 | 4,550,876 | -0.18(-0.88%) |
Apr 16, 2014 | 20.70 | 21.01 | 20.42 | 20.53 | 7,441,385 | +0.09(+0.42%) |
Apr 15, 2014 | 20.34 | 20.51 | 20.01 | 20.44 | 6,902,401 | -0.42(-2.00%) |
Apr 14, 2014 | 20.87 | 21.15 | 20.60 | 20.86 | 5,687,979 | +0.18(+0.87%) |
Apr 11, 2014 | 21.06 | 21.12 | 20.61 | 20.68 | 6,071,719 | -0.38(-1.79%) |
Apr 10, 2014 | 21.74 | 21.87 | 21.03 | 21.06 | 11,779,446 | -0.90(-4.10%) |
Apr 09, 2014 | 21.46 | 22.21 | 21.43 | 21.96 | 7,051,385 | +0.31(+1.43%) |
Apr 08, 2014 | 21.58 | 21.79 | 21.42 | 21.65 | 6,021,412 | +0.40(+1.90%) |
Apr 07, 2014 | 21.22 | 21.51 | 21.07 | 21.25 | 4,735,544 | -0.13(-0.60%) |
Apr 04, 2014 | 21.63 | 21.66 | 21.27 | 21.38 | 6,978,395 | +0.26(+1.22%) |
Apr 03, 2014 | 21.31 | 21.33 | 20.96 | 21.12 | 5,723,183 | -0.37(-1.72%) |
Apr 02, 2014 | 21.41 | 21.78 | 21.40 | 21.49 | 8,236,582 | +0.43(+2.04%) |
Apr 01, 2014 | 21.14 | 21.23 | 20.87 | 21.06 | 4,529,375 | +0.04(+0.20%) |
Mar 31, 2014 | 21.51 | 21.59 | 20.92 | 21.02 | 6,734,091 | -0.54(-2.51%) |
Mar 28, 2014 | 21.32 | 21.72 | 21.08 | 21.56 | 6,259,040 | +0.19(+0.88%) |
Mar 27, 2014 | 21.02 | 21.47 | 20.90 | 21.37 | 6,533,972 | +0.27(+1.30%) |
Mar 26, 2014 | 21.93 | 22.02 | 21.03 | 21.09 | 8,196,960 | -0.82(-3.72%) |
Mar 25, 2014 | 22.16 | 22.19 | 21.76 | 21.91 | 6,886,067 | -0.03(-0.12%) |
Mar 24, 2014 | 22.59 | 22.74 | 21.80 | 21.93 | 8,368,097 | -0.95(-4.16%) |
Mar 21, 2014 | 23.17 | 23.32 | 22.68 | 22.89 | 11,470,694 | -0.01(-0.04%) |
Mar 20, 2014 | 22.75 | 23.10 | 22.59 | 22.90 | 5,733,744 | -0.02(-0.08%) |
Mar 19, 2014 | 23.28 | 23.55 | 22.90 | 22.91 | 8,950,277 | -0.82(-3.44%) |
Mar 18, 2014 | 23.57 | 24.05 | 23.45 | 23.73 | 5,304,213 | -0.28(-1.18%) |
Mar 17, 2014 | 24.47 | 24.55 | 23.97 | 24.01 | 6,934,243 | -0.62(-2.51%) |
Mar 14, 2014 | 24.84 | 25.13 | 24.29 | 24.63 | 10,014,272 | +0.08(+0.31%) |
Mar 13, 2014 | 23.91 | 24.62 | 23.66 | 24.55 | 9,238,702 | +0.67(+2.80%) |
Mar 12, 2014 | 23.44 | 23.92 | 23.34 | 23.88 | 6,970,687 | +0.81(+3.50%) |
Mar 11, 2014 | 23.03 | 23.26 | 22.82 | 23.08 | 5,782,820 | +0.25(+1.11%) |
Mar 10, 2014 | 23.10 | 23.13 | 22.66 | 22.82 | 6,718,036 | -0.30(-1.29%) |
Mar 07, 2014 | 23.38 | 23.40 | 23.00 | 23.12 | 6,605,949 | -0.66(-2.77%) |
Mar 06, 2014 | 23.63 | 23.86 | 23.49 | 23.78 | 5,185,432 | +0.27(+1.13%) |
Mar 05, 2014 | 23.26 | 23.51 | 23.05 | 23.51 | 5,252,601 | +0.35(+1.51%) |
Mar 04, 2014 | 23.10 | 23.48 | 22.91 | 23.16 | 5,730,857 | -0.20(-0.84%) |