Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.85 | 22.07 | 21.80 | 22.04 | 13,798,990 | +0.13(+0.61%) |
May 29, 2014 | 21.66 | 21.94 | 21.62 | 21.91 | 10,406,336 | +0.29(+1.32%) |
May 28, 2014 | 21.64 | 21.69 | 21.57 | 21.62 | 7,288,493 | +0.00(+0.00%) |
May 27, 2014 | 21.61 | 21.67 | 21.55 | 21.62 | 7,670,581 | +0.05(+0.22%) |
May 23, 2014 | 21.59 | 21.58 | 21.58 | 21.58 | 8,094,809 | -0.07(-0.31%) |
May 22, 2014 | 21.53 | 21.74 | 21.44 | 21.64 | 11,343,768 | +0.09(+0.41%) |
May 21, 2014 | 21.27 | 21.62 | 21.22 | 21.56 | 14,985,564 | +0.32(+1.52%) |
May 20, 2014 | 21.31 | 21.36 | 21.19 | 21.23 | 11,212,137 | -0.10(-0.45%) |
May 19, 2014 | 21.37 | 21.45 | 21.22 | 21.33 | 19,996,378 | -0.25(-1.18%) |
May 16, 2014 | 21.25 | 21.58 | 21.22 | 21.58 | 15,468,749 | +0.34(+1.60%) |
May 15, 2014 | 21.31 | 21.38 | 21.20 | 21.24 | 13,566,723 | -0.15(-0.69%) |
May 14, 2014 | 21.51 | 21.52 | 21.34 | 21.39 | 11,478,967 | -0.15(-0.69%) |
May 13, 2014 | 21.45 | 21.56 | 21.38 | 21.54 | 18,748,654 | +0.13(+0.59%) |
May 12, 2014 | 21.44 | 21.52 | 21.34 | 21.41 | 9,452,582 | +0.09(+0.42%) |
May 09, 2014 | 21.23 | 21.34 | 21.21 | 21.32 | 9,295,571 | +0.05(+0.22%) |
May 08, 2014 | 21.27 | 21.32 | 21.20 | 21.27 | 13,191,954 | +0.03(+0.12%) |
May 07, 2014 | 21.18 | 21.31 | 21.15 | 21.25 | 13,637,271 | +0.16(+0.75%) |
May 06, 2014 | 21.14 | 21.17 | 21.07 | 21.09 | 7,742,404 | -0.07(-0.33%) |
May 05, 2014 | 21.12 | 21.21 | 21.00 | 21.16 | 10,833,943 | -0.04(-0.20%) |
May 02, 2014 | 21.08 | 21.25 | 21.07 | 21.20 | 14,370,798 | +0.07(+0.35%) |
May 01, 2014 | 21.30 | 21.40 | 21.11 | 21.13 | 22,381,732 | -0.15(-0.70%) |
Apr 30, 2014 | 21.03 | 21.30 | 21.00 | 21.27 | 19,263,904 | -0.01(-0.02%) |
Apr 29, 2014 | 21.23 | 21.34 | 21.15 | 21.28 | 16,093,692 | +0.10(+0.48%) |
Apr 28, 2014 | 20.80 | 21.30 | 20.80 | 21.18 | 25,533,002 | +0.43(+2.10%) |
Apr 25, 2014 | 20.37 | 20.74 | 20.26 | 20.74 | 16,142,925 | +0.38(+1.85%) |
Apr 24, 2014 | 20.34 | 20.58 | 20.19 | 20.37 | 15,954,813 | +0.05(+0.23%) |
Apr 23, 2014 | 20.44 | 20.47 | 20.23 | 20.32 | 18,801,254 | -0.18(-0.85%) |
Apr 22, 2014 | 20.36 | 20.51 | 20.30 | 20.49 | 16,700,489 | +0.12(+0.57%) |
Apr 21, 2014 | 20.35 | 20.40 | 20.09 | 20.38 | 8,638,225 | -0.02(-0.08%) |
Apr 17, 2014 | 20.28 | 20.39 | 20.39 | 20.39 | 16,022,575 | +0.05(+0.23%) |
Apr 16, 2014 | 20.35 | 20.45 | 20.28 | 20.35 | 12,472,684 | +0.08(+0.39%) |
Apr 15, 2014 | 20.29 | 20.34 | 20.18 | 20.27 | 14,893,553 | -0.02(-0.10%) |
Apr 14, 2014 | 20.09 | 20.29 | 20.02 | 20.29 | 12,938,847 | +0.32(+1.59%) |
Apr 11, 2014 | 20.00 | 20.26 | 19.93 | 19.97 | 16,459,330 | -0.09(-0.45%) |
Apr 10, 2014 | 20.30 | 20.45 | 20.03 | 20.06 | 23,735,902 | -0.17(-0.84%) |
Apr 09, 2014 | 20.09 | 20.25 | 20.06 | 20.23 | 14,578,092 | +0.13(+0.66%) |
Apr 08, 2014 | 19.94 | 20.22 | 19.92 | 20.10 | 16,495,333 | +0.13(+0.64%) |
Apr 07, 2014 | 19.93 | 20.14 | 19.93 | 19.97 | 16,620,109 | +0.04(+0.21%) |
Apr 04, 2014 | 20.02 | 20.10 | 19.90 | 19.93 | 11,753,512 | -0.01(-0.05%) |
Apr 03, 2014 | 20.00 | 20.02 | 19.85 | 19.94 | 8,760,648 | +0.01(+0.03%) |
Apr 02, 2014 | 19.85 | 19.96 | 19.77 | 19.93 | 14,555,690 | +0.10(+0.51%) |
Apr 01, 2014 | 19.86 | 19.94 | 19.69 | 19.83 | 10,582,654 | -0.02(-0.11%) |
Mar 31, 2014 | 19.76 | 19.88 | 19.70 | 19.85 | 10,059,829 | +0.16(+0.84%) |
Mar 28, 2014 | 19.79 | 19.82 | 19.61 | 19.69 | 9,902,283 | -0.06(-0.30%) |
Mar 27, 2014 | 19.71 | 19.86 | 19.66 | 19.75 | 15,625,856 | -0.01(-0.05%) |
Mar 26, 2014 | 19.60 | 19.81 | 19.58 | 19.76 | 20,543,956 | +0.18(+0.92%) |
Mar 25, 2014 | 19.53 | 19.62 | 19.47 | 19.58 | 12,746,782 | +0.12(+0.60%) |
Mar 24, 2014 | 19.39 | 19.48 | 19.33 | 19.46 | 13,364,597 | +0.13(+0.66%) |
Mar 21, 2014 | 19.38 | 19.58 | 19.31 | 19.33 | 20,745,698 | +0.05(+0.27%) |
Mar 20, 2014 | 19.06 | 19.30 | 19.01 | 19.28 | 12,394,735 | +0.18(+0.92%) |
Mar 19, 2014 | 19.41 | 19.47 | 19.02 | 19.11 | 13,791,134 | -0.30(-1.56%) |
Mar 18, 2014 | 19.29 | 19.45 | 19.23 | 19.41 | 9,226,817 | +0.11(+0.58%) |
Mar 17, 2014 | 19.33 | 19.41 | 19.23 | 19.30 | 10,211,182 | +0.02(+0.11%) |
Mar 14, 2014 | 19.02 | 19.39 | 19.02 | 19.27 | 14,788,272 | +0.20(+1.03%) |
Mar 13, 2014 | 19.24 | 19.30 | 19.05 | 19.08 | 14,926,667 | -0.09(-0.47%) |
Mar 12, 2014 | 19.22 | 19.23 | 19.08 | 19.17 | 13,614,000 | -0.07(-0.39%) |
Mar 11, 2014 | 19.37 | 19.45 | 19.19 | 19.24 | 14,875,624 | -0.05(-0.27%) |
Mar 10, 2014 | 19.27 | 19.33 | 19.20 | 19.30 | 9,862,607 | +0.03(+0.14%) |
Mar 07, 2014 | 19.37 | 19.38 | 19.15 | 19.27 | 12,664,192 | -0.04(-0.22%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.18 | 19.31 | 20,630,996 | -0.03(-0.16%) |
Mar 05, 2014 | 19.39 | 19.53 | 19.29 | 19.34 | 14,836,673 | -0.06(-0.32%) |
Mar 04, 2014 | 19.30 | 19.54 | 19.27 | 19.41 | 22,794,090 | +0.32(+1.70%) |