Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.05 | 20.07 | 19.22 | 19.28 | 13,198,453 | -0.78(-3.89%) |
May 29, 2014 | 20.02 | 20.26 | 20.02 | 20.06 | 8,976,946 | +0.17(+0.87%) |
May 28, 2014 | 19.78 | 20.04 | 19.73 | 19.89 | 11,577,303 | +0.17(+0.84%) |
May 27, 2014 | 19.63 | 19.89 | 19.59 | 19.72 | 9,588,178 | +0.19(+0.97%) |
May 23, 2014 | 19.51 | 19.53 | 19.53 | 19.53 | 7,183,130 | -0.01(-0.07%) |
May 22, 2014 | 19.38 | 19.57 | 19.36 | 19.55 | 2,793,474 | +0.16(+0.84%) |
May 21, 2014 | 19.22 | 19.45 | 19.15 | 19.38 | 8,556,632 | +0.22(+1.15%) |
May 20, 2014 | 19.39 | 19.48 | 19.16 | 19.16 | 10,217,263 | -0.24(-1.26%) |
May 19, 2014 | 19.21 | 19.60 | 19.21 | 19.41 | 8,740,026 | +0.17(+0.86%) |
May 16, 2014 | 19.49 | 19.51 | 19.15 | 19.24 | 9,961,549 | -0.24(-1.21%) |
May 15, 2014 | 19.68 | 19.79 | 19.29 | 19.48 | 8,442,227 | +0.08(+0.41%) |
May 14, 2014 | 19.58 | 19.75 | 19.28 | 19.40 | 10,108,674 | -0.21(-1.05%) |
May 13, 2014 | 19.56 | 19.66 | 19.44 | 19.60 | 7,182,222 | +0.07(+0.36%) |
May 12, 2014 | 19.50 | 19.80 | 19.48 | 19.53 | 5,197,687 | +0.14(+0.73%) |
May 09, 2014 | 19.41 | 19.45 | 19.11 | 19.39 | 5,023,082 | -0.03(-0.16%) |
May 08, 2014 | 19.44 | 19.82 | 19.34 | 19.42 | 5,967,692 | -0.02(-0.12%) |
May 07, 2014 | 19.38 | 19.47 | 19.13 | 19.45 | 6,286,963 | +0.06(+0.28%) |
May 06, 2014 | 19.49 | 19.64 | 19.35 | 19.39 | 5,177,003 | -0.16(-0.81%) |
May 05, 2014 | 19.42 | 19.62 | 19.34 | 19.55 | 4,835,549 | +0.04(+0.20%) |
May 02, 2014 | 19.63 | 19.80 | 19.50 | 19.51 | 6,478,229 | -0.13(-0.64%) |
May 01, 2014 | 19.50 | 19.90 | 19.45 | 19.63 | 7,395,205 | +0.17(+0.89%) |
Apr 30, 2014 | 19.14 | 19.51 | 19.08 | 19.46 | 8,060,285 | +0.32(+1.69%) |
Apr 29, 2014 | 19.00 | 19.28 | 19.00 | 19.14 | 8,244,809 | +0.20(+1.04%) |
Apr 28, 2014 | 19.40 | 19.48 | 18.77 | 18.94 | 13,015,291 | -0.35(-1.84%) |
Apr 25, 2014 | 19.80 | 19.83 | 19.30 | 19.30 | 10,031,509 | -0.60(-3.01%) |
Apr 24, 2014 | 19.86 | 20.03 | 19.41 | 19.89 | 15,258,499 | +0.30(+1.53%) |
Apr 23, 2014 | 20.02 | 20.03 | 19.27 | 19.60 | 23,133,808 | -0.81(-3.98%) |
Apr 22, 2014 | 20.15 | 20.60 | 20.00 | 20.41 | 12,214,485 | +0.37(+1.85%) |
Apr 21, 2014 | 19.78 | 20.18 | 19.72 | 20.04 | 6,629,512 | +0.20(+0.99%) |
Apr 17, 2014 | 19.72 | 19.84 | 19.84 | 19.84 | 12,226,128 | +0.09(+0.48%) |
Apr 16, 2014 | 19.71 | 20.10 | 19.60 | 19.75 | 10,056,247 | +0.13(+0.64%) |
Apr 15, 2014 | 19.56 | 19.66 | 19.06 | 19.62 | 9,114,127 | +0.16(+0.81%) |
Apr 14, 2014 | 19.29 | 19.60 | 19.08 | 19.46 | 10,063,649 | +0.32(+1.65%) |
Apr 11, 2014 | 19.55 | 19.74 | 19.14 | 19.15 | 11,326,589 | -0.44(-2.25%) |
Apr 10, 2014 | 20.08 | 20.08 | 19.58 | 19.59 | 9,701,090 | -0.36(-1.82%) |
Apr 09, 2014 | 20.00 | 20.09 | 19.66 | 19.95 | 10,827,287 | +0.05(+0.24%) |
Apr 08, 2014 | 19.97 | 20.12 | 19.72 | 19.90 | 10,435,286 | -0.06(-0.32%) |
Apr 07, 2014 | 20.30 | 20.33 | 19.86 | 19.97 | 10,736,784 | -0.45(-2.20%) |
Apr 04, 2014 | 21.16 | 21.19 | 20.35 | 20.41 | 9,468,609 | -0.71(-3.36%) |
Apr 03, 2014 | 20.75 | 21.19 | 20.71 | 21.12 | 7,995,683 | +0.35(+1.71%) |
Apr 02, 2014 | 20.83 | 20.95 | 20.70 | 20.77 | 4,833,260 | -0.06(-0.30%) |
Apr 01, 2014 | 20.38 | 20.92 | 20.38 | 20.83 | 7,557,212 | +0.53(+2.60%) |
Mar 31, 2014 | 20.23 | 20.49 | 20.22 | 20.30 | 5,112,571 | +0.11(+0.55%) |
Mar 28, 2014 | 20.00 | 20.44 | 19.97 | 20.19 | 5,379,070 | +0.23(+1.14%) |
Mar 27, 2014 | 20.22 | 20.45 | 19.96 | 19.97 | 5,942,265 | -0.29(-1.44%) |
Mar 26, 2014 | 20.70 | 20.79 | 20.23 | 20.26 | 7,233,154 | -0.39(-1.91%) |
Mar 25, 2014 | 20.44 | 20.81 | 20.37 | 20.65 | 6,995,292 | +0.29(+1.43%) |
Mar 24, 2014 | 20.44 | 20.64 | 20.18 | 20.36 | 7,123,358 | -0.10(-0.50%) |
Mar 21, 2014 | 21.06 | 21.12 | 20.42 | 20.46 | 9,956,773 | -0.40(-1.93%) |
Mar 20, 2014 | 20.62 | 21.12 | 20.61 | 20.86 | 6,153,846 | +0.02(+0.08%) |
Mar 19, 2014 | 20.72 | 20.99 | 20.65 | 20.85 | 9,645,110 | +0.43(+2.08%) |
Mar 18, 2014 | 20.01 | 20.46 | 19.98 | 20.42 | 6,810,514 | +0.43(+2.17%) |
Mar 17, 2014 | 19.86 | 20.08 | 19.83 | 19.99 | 12,330,796 | -0.20(-1.01%) |
Mar 14, 2014 | 19.81 | 20.33 | 19.79 | 20.19 | 9,589,669 | +0.40(+2.03%) |
Mar 13, 2014 | 20.15 | 20.23 | 19.78 | 19.79 | 9,370,920 | -0.29(-1.45%) |
Mar 12, 2014 | 20.01 | 20.21 | 19.87 | 20.08 | 14,828,352 | +0.07(+0.35%) |
Mar 11, 2014 | 20.68 | 20.82 | 19.97 | 20.01 | 14,817,194 | -0.70(-3.39%) |
Mar 10, 2014 | 20.71 | 20.87 | 20.45 | 20.71 | 9,523,680 | +0.02(+0.08%) |
Mar 07, 2014 | 20.85 | 20.98 | 20.61 | 20.70 | 9,397,096 | -0.14(-0.68%) |
Mar 06, 2014 | 20.88 | 21.06 | 20.79 | 20.84 | 7,273,259 | +0.06(+0.27%) |
Mar 05, 2014 | 20.77 | 20.98 | 20.71 | 20.79 | 7,986,596 | +0.09(+0.42%) |
Mar 04, 2014 | 20.94 | 21.04 | 20.59 | 20.70 | 16,761,821 | -0.18(-0.87%) |