Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.64 | 23.72 | 23.45 | 23.58 | 10,007,554 | -0.21(-0.87%) |
May 29, 2014 | 23.70 | 23.83 | 23.53 | 23.79 | 11,221,063 | +0.15(+0.65%) |
May 28, 2014 | 23.83 | 23.86 | 23.61 | 23.63 | 7,964,734 | -0.15(-0.61%) |
May 27, 2014 | 23.41 | 23.91 | 23.40 | 23.78 | 14,290,076 | +0.48(+2.07%) |
May 23, 2014 | 23.23 | 23.30 | 23.30 | 23.30 | 6,727,218 | +0.08(+0.34%) |
May 22, 2014 | 22.92 | 23.25 | 22.85 | 23.22 | 6,741,164 | +0.29(+1.26%) |
May 21, 2014 | 22.81 | 23.01 | 22.81 | 22.93 | 8,648,255 | +0.23(+1.01%) |
May 20, 2014 | 23.00 | 23.00 | 22.55 | 22.70 | 12,966,467 | -0.34(-1.49%) |
May 19, 2014 | 22.86 | 23.22 | 22.83 | 23.04 | 9,042,543 | +0.02(+0.07%) |
May 16, 2014 | 22.69 | 23.04 | 22.65 | 23.03 | 23,565,350 | +0.28(+1.24%) |
May 15, 2014 | 22.94 | 23.01 | 22.36 | 22.75 | 26,460,284 | -0.37(-1.59%) |
May 14, 2014 | 23.21 | 23.25 | 22.91 | 23.11 | 13,145,930 | -0.06(-0.26%) |
May 13, 2014 | 23.14 | 23.32 | 23.07 | 23.17 | 10,413,244 | +0.00(+0.00%) |
May 12, 2014 | 22.81 | 23.27 | 22.74 | 23.17 | 13,295,156 | +0.50(+2.19%) |
May 09, 2014 | 22.54 | 22.72 | 22.41 | 22.68 | 13,172,694 | -0.01(-0.03%) |
May 08, 2014 | 22.72 | 23.09 | 22.59 | 22.68 | 17,013,898 | -0.01(-0.03%) |
May 07, 2014 | 22.62 | 22.74 | 22.17 | 22.69 | 16,278,641 | +0.18(+0.81%) |
May 06, 2014 | 22.87 | 22.89 | 22.37 | 22.51 | 21,132,266 | -0.47(-2.03%) |
May 05, 2014 | 23.11 | 23.15 | 22.71 | 22.98 | 15,591,050 | -0.47(-2.02%) |
May 02, 2014 | 23.92 | 24.02 | 23.38 | 23.45 | 15,005,862 | -0.40(-1.70%) |
May 01, 2014 | 23.62 | 23.92 | 23.59 | 23.85 | 13,130,781 | +0.22(+0.94%) |
Apr 30, 2014 | 23.33 | 23.68 | 23.19 | 23.63 | 14,350,099 | +0.31(+1.34%) |
Apr 29, 2014 | 23.04 | 23.36 | 22.96 | 23.32 | 13,489,525 | +0.40(+1.77%) |
Apr 28, 2014 | 23.34 | 23.36 | 22.53 | 22.91 | 19,877,790 | -0.37(-1.61%) |
Apr 25, 2014 | 23.43 | 23.52 | 23.20 | 23.29 | 10,994,417 | -0.27(-1.16%) |
Apr 24, 2014 | 23.65 | 23.80 | 23.08 | 23.56 | 10,876,890 | -0.08(-0.32%) |
Apr 23, 2014 | 23.79 | 23.84 | 23.49 | 23.64 | 12,189,069 | -0.12(-0.51%) |
Apr 22, 2014 | 23.57 | 23.90 | 23.47 | 23.76 | 14,123,440 | +0.17(+0.71%) |
Apr 21, 2014 | 23.59 | 23.68 | 23.30 | 23.59 | 13,967,977 | +0.17(+0.72%) |
Apr 17, 2014 | 23.40 | 23.43 | 23.43 | 23.43 | 30,156,454 | +0.66(+2.91%) |
Apr 16, 2014 | 22.76 | 22.83 | 22.40 | 22.76 | 18,367,610 | +0.26(+1.15%) |
Apr 15, 2014 | 22.56 | 22.57 | 21.93 | 22.50 | 21,790,172 | +0.37(+1.69%) |
Apr 14, 2014 | 21.92 | 22.21 | 21.84 | 22.13 | 16,321,606 | +0.45(+2.07%) |
Apr 11, 2014 | 21.96 | 22.15 | 21.60 | 21.68 | 28,170,556 | -0.59(-2.67%) |
Apr 10, 2014 | 23.05 | 23.06 | 22.21 | 22.28 | 17,537,842 | -0.74(-3.21%) |
Apr 09, 2014 | 22.64 | 23.07 | 22.58 | 23.01 | 13,821,570 | +0.53(+2.34%) |
Apr 08, 2014 | 22.53 | 22.57 | 22.16 | 22.49 | 17,160,068 | +0.01(+0.03%) |
Apr 07, 2014 | 23.11 | 23.14 | 22.15 | 22.48 | 26,715,704 | -0.65(-2.80%) |
Apr 04, 2014 | 23.72 | 23.81 | 23.12 | 23.13 | 16,743,181 | -0.44(-1.87%) |
Apr 03, 2014 | 23.97 | 23.97 | 23.39 | 23.57 | 13,149,023 | -0.35(-1.46%) |
Apr 02, 2014 | 23.78 | 24.06 | 23.62 | 23.92 | 19,187,996 | +0.15(+0.64%) |
Apr 01, 2014 | 23.89 | 23.91 | 23.61 | 23.77 | 15,209,398 | +0.03(+0.13%) |
Mar 31, 2014 | 23.75 | 23.96 | 23.59 | 23.74 | 11,982,138 | +0.20(+0.84%) |
Mar 28, 2014 | 23.56 | 23.92 | 23.41 | 23.54 | 10,611,286 | +0.01(+0.03%) |
Mar 27, 2014 | 23.71 | 23.95 | 23.30 | 23.53 | 17,874,882 | -0.24(-1.02%) |
Mar 26, 2014 | 24.26 | 24.35 | 23.77 | 23.78 | 14,630,106 | -0.28(-1.17%) |
Mar 25, 2014 | 24.80 | 24.80 | 24.03 | 24.06 | 16,162,211 | -0.65(-2.62%) |
Mar 24, 2014 | 24.93 | 24.94 | 24.50 | 24.71 | 13,586,065 | -0.12(-0.49%) |
Mar 21, 2014 | 25.31 | 25.32 | 24.65 | 24.83 | 30,862,762 | -0.14(-0.58%) |
Mar 20, 2014 | 24.32 | 25.21 | 24.13 | 24.97 | 26,350,632 | +0.75(+3.08%) |
Mar 19, 2014 | 24.10 | 24.42 | 23.91 | 24.23 | 12,361,902 | +0.12(+0.51%) |
Mar 18, 2014 | 23.91 | 24.15 | 23.87 | 24.10 | 8,360,372 | +0.21(+0.89%) |
Mar 17, 2014 | 23.89 | 24.17 | 23.84 | 23.89 | 8,959,056 | +0.21(+0.87%) |
Mar 14, 2014 | 23.84 | 24.09 | 23.61 | 23.68 | 14,254,776 | -0.26(-1.08%) |
Mar 13, 2014 | 24.02 | 24.36 | 23.78 | 23.94 | 29,046,166 | +0.00(+0.00%) |
Mar 12, 2014 | 23.97 | 24.00 | 23.74 | 23.94 | 10,782,805 | -0.20(-0.82%) |
Mar 11, 2014 | 24.54 | 24.56 | 24.08 | 24.14 | 11,992,628 | -0.33(-1.34%) |
Mar 10, 2014 | 24.54 | 24.60 | 24.19 | 24.47 | 14,109,055 | -0.06(-0.25%) |
Mar 07, 2014 | 24.90 | 24.91 | 24.42 | 24.53 | 19,102,038 | +0.28(+1.16%) |
Mar 06, 2014 | 24.41 | 24.58 | 24.23 | 24.25 | 16,466,423 | -0.10(-0.41%) |
Mar 05, 2014 | 23.69 | 24.40 | 23.51 | 24.35 | 19,381,612 | +0.66(+2.80%) |
Mar 04, 2014 | 23.41 | 23.74 | 23.34 | 23.68 | 14,525,053 | +0.64(+2.78%) |