Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.33 | 21.48 | 21.10 | 21.20 | 4,060,736 | -0.18(-0.84%) |
May 29, 2014 | 21.20 | 21.53 | 20.99 | 21.38 | 7,734,019 | +0.49(+2.36%) |
May 28, 2014 | 20.99 | 21.23 | 20.71 | 20.89 | 6,340,605 | +0.18(+0.86%) |
May 27, 2014 | 21.26 | 21.29 | 20.67 | 20.71 | 6,644,354 | -0.39(-1.87%) |
May 23, 2014 | 20.29 | 21.10 | 21.10 | 21.10 | 9,331,011 | +0.74(+3.65%) |
May 22, 2014 | 19.85 | 20.41 | 19.78 | 20.36 | 3,950,740 | +0.56(+2.80%) |
May 21, 2014 | 19.63 | 19.87 | 19.52 | 19.80 | 4,999,411 | +0.18(+0.91%) |
May 20, 2014 | 19.57 | 19.72 | 19.40 | 19.62 | 5,587,873 | -0.04(-0.18%) |
May 19, 2014 | 19.77 | 19.77 | 19.46 | 19.66 | 3,750,813 | -0.21(-1.04%) |
May 16, 2014 | 20.26 | 20.33 | 19.69 | 19.86 | 5,269,323 | -0.05(-0.27%) |
May 15, 2014 | 19.76 | 20.02 | 19.22 | 19.92 | 7,867,852 | +0.12(+0.59%) |
May 14, 2014 | 20.60 | 20.61 | 19.78 | 19.80 | 9,831,627 | -0.85(-4.12%) |
May 13, 2014 | 20.23 | 20.84 | 20.21 | 20.65 | 10,459,701 | +0.44(+2.16%) |
May 12, 2014 | 19.82 | 20.29 | 19.79 | 20.22 | 7,746,114 | +0.55(+2.77%) |
May 09, 2014 | 19.81 | 20.05 | 19.61 | 19.67 | 7,267,098 | -0.20(-0.99%) |
May 08, 2014 | 20.06 | 20.34 | 19.74 | 19.87 | 5,466,281 | -0.17(-0.85%) |
May 07, 2014 | 20.10 | 20.15 | 19.77 | 20.04 | 7,953,841 | -0.01(-0.04%) |
May 06, 2014 | 20.46 | 20.52 | 19.81 | 20.05 | 12,141,918 | -0.49(-2.39%) |
May 05, 2014 | 20.67 | 20.77 | 20.38 | 20.54 | 5,981,436 | -0.13(-0.61%) |
May 02, 2014 | 20.39 | 21.05 | 20.29 | 20.66 | 6,458,965 | +0.26(+1.27%) |
May 01, 2014 | 19.98 | 20.66 | 19.88 | 20.40 | 6,626,750 | +0.49(+2.47%) |
Apr 30, 2014 | 19.91 | 20.15 | 19.71 | 19.91 | 4,443,999 | -0.09(-0.45%) |
Apr 29, 2014 | 20.13 | 20.13 | 19.81 | 20.00 | 5,561,921 | -0.14(-0.71%) |
Apr 28, 2014 | 20.20 | 20.77 | 19.98 | 20.14 | 7,995,924 | +0.04(+0.22%) |
Apr 25, 2014 | 20.71 | 20.73 | 20.06 | 20.10 | 11,108,328 | -0.57(-2.77%) |
Apr 24, 2014 | 20.04 | 20.87 | 19.89 | 20.67 | 17,288,698 | +1.59(+8.34%) |
Apr 23, 2014 | 19.41 | 19.42 | 18.82 | 19.08 | 14,460,761 | -0.44(-2.24%) |
Apr 22, 2014 | 19.63 | 19.71 | 19.30 | 19.52 | 9,154,739 | +0.23(+1.20%) |
Apr 21, 2014 | 19.24 | 19.32 | 18.98 | 19.29 | 5,213,596 | +0.07(+0.37%) |
Apr 17, 2014 | 19.53 | 19.22 | 19.22 | 19.22 | 4,890,599 | -0.32(-1.65%) |
Apr 16, 2014 | 19.50 | 19.64 | 19.22 | 19.54 | 3,834,679 | +0.16(+0.83%) |
Apr 15, 2014 | 19.47 | 19.76 | 19.01 | 19.38 | 5,427,006 | -0.07(-0.37%) |
Apr 14, 2014 | 19.42 | 19.78 | 19.24 | 19.45 | 6,008,187 | +0.13(+0.69%) |
Apr 11, 2014 | 19.27 | 19.53 | 19.19 | 19.31 | 6,382,796 | -0.16(-0.83%) |
Apr 10, 2014 | 19.59 | 19.98 | 19.46 | 19.47 | 6,561,886 | -0.13(-0.68%) |
Apr 09, 2014 | 19.56 | 19.85 | 19.20 | 19.61 | 4,832,382 | +0.09(+0.46%) |
Apr 08, 2014 | 19.39 | 19.64 | 19.18 | 19.52 | 5,043,706 | +0.06(+0.32%) |
Apr 07, 2014 | 19.75 | 19.84 | 19.22 | 19.46 | 9,287,078 | -0.48(-2.42%) |
Apr 04, 2014 | 20.13 | 20.65 | 19.79 | 19.94 | 9,788,892 | -0.11(-0.54%) |
Apr 03, 2014 | 19.89 | 20.09 | 19.60 | 20.05 | 4,587,587 | +0.16(+0.81%) |
Apr 02, 2014 | 19.81 | 19.98 | 19.50 | 19.89 | 3,835,399 | +0.11(+0.54%) |
Apr 01, 2014 | 19.41 | 19.93 | 19.37 | 19.78 | 5,040,494 | +0.43(+2.22%) |
Mar 31, 2014 | 19.46 | 19.65 | 19.26 | 19.35 | 9,434,019 | -0.02(-0.09%) |
Mar 28, 2014 | 19.10 | 19.54 | 19.02 | 19.37 | 7,466,807 | +0.38(+2.02%) |
Mar 27, 2014 | 18.88 | 19.29 | 18.72 | 18.98 | 7,033,651 | +0.08(+0.43%) |
Mar 26, 2014 | 19.27 | 19.40 | 18.88 | 18.90 | 7,289,746 | -0.27(-1.40%) |
Mar 25, 2014 | 19.15 | 19.35 | 19.03 | 19.17 | 8,363,631 | +0.17(+0.89%) |
Mar 24, 2014 | 19.21 | 19.29 | 18.74 | 19.00 | 8,350,892 | -0.14(-0.75%) |
Mar 21, 2014 | 19.73 | 19.82 | 19.02 | 19.14 | 11,986,030 | -0.40(-2.06%) |
Mar 20, 2014 | 20.09 | 20.21 | 19.41 | 19.55 | 8,792,675 | -0.55(-2.76%) |
Mar 19, 2014 | 21.00 | 21.17 | 19.93 | 20.10 | 8,353,607 | +0.04(+0.18%) |
Mar 18, 2014 | 19.78 | 20.14 | 19.72 | 20.06 | 6,073,199 | +0.36(+1.81%) |
Mar 17, 2014 | 19.73 | 19.92 | 19.44 | 19.71 | 5,424,597 | +0.01(+0.05%) |
Mar 14, 2014 | 19.75 | 19.99 | 19.56 | 19.70 | 6,633,702 | -0.11(-0.54%) |
Mar 13, 2014 | 20.36 | 20.40 | 19.59 | 19.81 | 6,358,748 | -0.44(-2.16%) |
Mar 12, 2014 | 20.02 | 20.29 | 19.89 | 20.24 | 7,430,153 | +0.03(+0.13%) |
Mar 11, 2014 | 20.41 | 20.78 | 19.96 | 20.22 | 10,027,655 | -0.13(-0.66%) |
Mar 10, 2014 | 20.63 | 20.93 | 20.34 | 20.35 | 8,824,924 | -0.63(-2.98%) |
Mar 07, 2014 | 21.46 | 21.48 | 20.88 | 20.98 | 7,262,939 | -0.35(-1.63%) |
Mar 06, 2014 | 21.45 | 21.56 | 21.17 | 21.32 | 4,481,433 | -0.09(-0.42%) |
Mar 05, 2014 | 21.67 | 21.74 | 21.38 | 21.41 | 8,872,654 | -0.33(-1.52%) |
Mar 04, 2014 | 21.96 | 22.11 | 21.52 | 21.74 | 6,942,100 | +0.04(+0.16%) |