Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.10 | 19.22 | 19.07 | 19.15 | 40,601,568 | +0.02(+0.10%) |
May 29, 2014 | 19.21 | 19.23 | 19.08 | 19.13 | 37,807,436 | -0.01(-0.03%) |
May 28, 2014 | 19.19 | 19.27 | 19.13 | 19.14 | 39,682,556 | +0.00(+0.00%) |
May 27, 2014 | 19.34 | 19.38 | 19.11 | 19.14 | 40,503,272 | +0.08(+0.41%) |
May 23, 2014 | 19.11 | 19.06 | 19.06 | 19.06 | 29,296,328 | -0.17(-0.89%) |
May 22, 2014 | 19.10 | 19.30 | 19.10 | 19.23 | 23,373,438 | +0.12(+0.63%) |
May 21, 2014 | 18.90 | 19.34 | 18.87 | 19.11 | 33,172,836 | +0.21(+1.09%) |
May 20, 2014 | 19.09 | 19.09 | 18.88 | 18.90 | 38,398,720 | -0.02(-0.10%) |
May 19, 2014 | 19.12 | 19.20 | 18.90 | 18.92 | 63,252,256 | +0.10(+0.55%) |
May 16, 2014 | 18.74 | 19.10 | 18.74 | 18.82 | 55,246,252 | +0.04(+0.21%) |
May 15, 2014 | 18.79 | 18.86 | 18.68 | 18.78 | 41,462,228 | -0.03(-0.14%) |
May 14, 2014 | 18.83 | 18.92 | 18.69 | 18.81 | 41,436,500 | -0.06(-0.34%) |
May 13, 2014 | 18.81 | 19.00 | 18.81 | 18.87 | 40,673,332 | +0.05(+0.24%) |
May 12, 2014 | 18.96 | 18.98 | 18.76 | 18.83 | 33,306,454 | +0.06(+0.34%) |
May 09, 2014 | 18.81 | 18.88 | 18.60 | 18.76 | 60,339,988 | -0.09(-0.48%) |
May 08, 2014 | 18.82 | 19.03 | 18.73 | 18.85 | 55,629,680 | +0.10(+0.52%) |
May 07, 2014 | 18.83 | 19.05 | 18.64 | 18.75 | 75,823,008 | -0.11(-0.56%) |
May 06, 2014 | 19.23 | 19.23 | 18.80 | 18.86 | 84,391,520 | -0.34(-1.77%) |
May 05, 2014 | 19.39 | 19.40 | 19.13 | 19.20 | 84,725,000 | -0.51(-2.57%) |
May 02, 2014 | 19.88 | 19.91 | 19.58 | 19.71 | 65,082,176 | -0.26(-1.28%) |
May 01, 2014 | 19.92 | 20.24 | 19.83 | 19.96 | 64,505,544 | -0.08(-0.42%) |
Apr 30, 2014 | 20.35 | 20.47 | 20.01 | 20.05 | 55,312,716 | -0.31(-1.51%) |
Apr 29, 2014 | 20.55 | 20.57 | 20.12 | 20.35 | 61,877,536 | -0.18(-0.87%) |
Apr 28, 2014 | 20.24 | 20.73 | 20.10 | 20.53 | 109,605,888 | +0.83(+4.20%) |
Apr 25, 2014 | 19.69 | 19.74 | 19.57 | 19.71 | 29,132,066 | +0.03(+0.13%) |
Apr 24, 2014 | 19.80 | 19.80 | 19.35 | 19.68 | 38,804,436 | -0.13(-0.68%) |
Apr 23, 2014 | 19.98 | 19.98 | 19.71 | 19.82 | 31,813,164 | -0.05(-0.26%) |
Apr 22, 2014 | 19.77 | 20.03 | 19.77 | 19.87 | 40,319,456 | +0.09(+0.45%) |
Apr 21, 2014 | 19.57 | 19.83 | 19.48 | 19.78 | 47,236,588 | +0.39(+2.02%) |
Apr 17, 2014 | 19.32 | 19.39 | 19.39 | 19.39 | 41,408,212 | +0.10(+0.53%) |
Apr 16, 2014 | 19.32 | 19.37 | 19.17 | 19.28 | 45,918,368 | +0.13(+0.67%) |
Apr 15, 2014 | 19.21 | 19.32 | 18.97 | 19.16 | 46,843,564 | +0.01(+0.07%) |
Apr 14, 2014 | 19.26 | 19.31 | 18.96 | 19.14 | 44,976,828 | +0.01(+0.03%) |
Apr 11, 2014 | 19.55 | 19.55 | 19.12 | 19.14 | 63,697,504 | -0.48(-2.45%) |
Apr 10, 2014 | 20.11 | 20.14 | 19.55 | 19.62 | 47,343,720 | -0.40(-1.99%) |
Apr 09, 2014 | 19.86 | 20.03 | 19.62 | 20.01 | 60,053,520 | +0.23(+1.17%) |
Apr 08, 2014 | 20.03 | 20.12 | 19.77 | 19.78 | 52,404,972 | -0.21(-1.06%) |
Apr 07, 2014 | 20.17 | 20.32 | 19.90 | 19.99 | 84,896,008 | -0.62(-2.98%) |
Apr 04, 2014 | 20.84 | 20.95 | 20.55 | 20.61 | 41,002,380 | -0.15(-0.74%) |
Apr 03, 2014 | 20.78 | 20.82 | 20.62 | 20.76 | 31,264,306 | +0.07(+0.34%) |
Apr 02, 2014 | 20.46 | 20.76 | 20.39 | 20.69 | 33,698,908 | +0.22(+1.06%) |
Apr 01, 2014 | 20.46 | 20.67 | 20.35 | 20.48 | 33,917,100 | -0.11(-0.53%) |
Mar 31, 2014 | 20.48 | 20.62 | 20.40 | 20.58 | 28,770,704 | +0.15(+0.75%) |
Mar 28, 2014 | 20.64 | 20.82 | 20.34 | 20.43 | 34,281,988 | -0.14(-0.69%) |
Mar 27, 2014 | 20.69 | 20.75 | 20.44 | 20.57 | 43,085,604 | -0.05(-0.25%) |
Mar 26, 2014 | 20.51 | 20.77 | 20.30 | 20.62 | 48,956,824 | +0.23(+1.13%) |
Mar 25, 2014 | 20.36 | 20.50 | 20.24 | 20.39 | 32,916,756 | +0.21(+1.05%) |
Mar 24, 2014 | 20.36 | 20.44 | 20.08 | 20.18 | 65,233,056 | -0.44(-2.14%) |
Mar 21, 2014 | 20.72 | 20.82 | 20.16 | 20.62 | 97,867,568 | +0.17(+0.85%) |
Mar 20, 2014 | 20.58 | 20.58 | 20.32 | 20.45 | 35,414,676 | +0.13(+0.63%) |
Mar 19, 2014 | 20.46 | 20.56 | 20.12 | 20.32 | 35,042,816 | -0.14(-0.69%) |
Mar 18, 2014 | 20.17 | 20.54 | 20.14 | 20.46 | 35,858,520 | +0.33(+1.62%) |
Mar 17, 2014 | 20.13 | 20.21 | 20.03 | 20.14 | 33,180,824 | +0.12(+0.61%) |
Mar 14, 2014 | 19.96 | 20.15 | 19.76 | 20.01 | 42,307,160 | +0.07(+0.35%) |
Mar 13, 2014 | 20.50 | 20.52 | 19.81 | 19.94 | 71,560,016 | -0.55(-2.69%) |
Mar 12, 2014 | 20.60 | 20.87 | 20.46 | 20.49 | 50,739,000 | -0.28(-1.36%) |
Mar 11, 2014 | 20.73 | 20.90 | 20.66 | 20.78 | 37,644,136 | +0.02(+0.09%) |
Mar 10, 2014 | 20.78 | 20.86 | 20.69 | 20.76 | 24,900,040 | -0.03(-0.12%) |
Mar 07, 2014 | 20.83 | 20.93 | 20.62 | 20.78 | 27,480,042 | -0.02(-0.09%) |
Mar 06, 2014 | 21.02 | 21.12 | 20.77 | 20.80 | 32,017,162 | -0.19(-0.89%) |
Mar 05, 2014 | 20.92 | 21.12 | 20.89 | 20.99 | 34,785,364 | +0.04(+0.18%) |
Mar 04, 2014 | 20.73 | 20.98 | 20.73 | 20.95 | 41,077,860 | +0.45(+2.22%) |