Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.14 | 20.35 | 20.11 | 20.33 | 7,689,125 | +0.18(+0.89%) |
May 29, 2014 | 20.15 | 20.20 | 19.93 | 20.15 | 7,219,537 | +0.08(+0.40%) |
May 28, 2014 | 19.87 | 20.08 | 19.76 | 20.07 | 10,090,551 | +0.17(+0.87%) |
May 27, 2014 | 19.71 | 19.97 | 19.67 | 19.90 | 14,913,445 | +0.56(+2.88%) |
May 23, 2014 | 19.43 | 19.34 | 19.34 | 19.34 | 6,873,687 | -0.07(-0.34%) |
May 22, 2014 | 19.36 | 19.51 | 19.33 | 19.41 | 4,305,173 | +0.10(+0.53%) |
May 21, 2014 | 19.32 | 19.35 | 19.20 | 19.31 | 5,673,076 | +0.03(+0.15%) |
May 20, 2014 | 19.45 | 19.57 | 19.24 | 19.28 | 6,197,488 | -0.18(-0.92%) |
May 19, 2014 | 19.77 | 19.78 | 19.34 | 19.46 | 10,275,321 | -0.32(-1.64%) |
May 16, 2014 | 19.59 | 19.79 | 19.47 | 19.78 | 12,361,950 | +0.21(+1.10%) |
May 15, 2014 | 19.47 | 19.58 | 19.44 | 19.57 | 8,530,324 | +0.13(+0.66%) |
May 14, 2014 | 19.37 | 19.50 | 19.27 | 19.44 | 6,338,823 | +0.09(+0.48%) |
May 13, 2014 | 19.22 | 19.35 | 19.18 | 19.35 | 7,471,386 | +0.16(+0.85%) |
May 12, 2014 | 19.56 | 19.56 | 19.12 | 19.18 | 6,939,478 | -0.30(-1.55%) |
May 09, 2014 | 19.79 | 19.82 | 19.45 | 19.49 | 7,088,929 | -0.25(-1.29%) |
May 08, 2014 | 20.02 | 20.02 | 19.70 | 19.74 | 5,872,814 | -0.25(-1.25%) |
May 07, 2014 | 19.84 | 20.07 | 19.76 | 19.99 | 11,849,914 | +0.17(+0.88%) |
May 06, 2014 | 19.81 | 19.95 | 19.70 | 19.82 | 9,644,563 | -0.09(-0.47%) |
May 05, 2014 | 19.59 | 19.92 | 19.56 | 19.91 | 8,216,875 | +0.32(+1.66%) |
May 02, 2014 | 19.67 | 19.95 | 19.53 | 19.58 | 11,297,795 | -0.24(-1.20%) |
May 01, 2014 | 19.44 | 19.92 | 19.29 | 19.82 | 12,667,841 | +0.50(+2.61%) |
Apr 30, 2014 | 19.38 | 19.67 | 19.25 | 19.32 | 17,972,318 | -0.06(-0.33%) |
Apr 29, 2014 | 19.48 | 19.58 | 19.30 | 19.38 | 7,589,020 | -0.10(-0.54%) |
Apr 28, 2014 | 19.44 | 19.62 | 19.37 | 19.49 | 8,802,127 | +0.05(+0.24%) |
Apr 25, 2014 | 19.37 | 19.53 | 19.34 | 19.44 | 7,610,385 | +0.09(+0.48%) |
Apr 24, 2014 | 19.29 | 19.45 | 19.20 | 19.35 | 7,634,180 | +0.16(+0.85%) |
Apr 23, 2014 | 19.12 | 19.45 | 19.09 | 19.18 | 15,482,660 | +0.10(+0.52%) |
Apr 22, 2014 | 19.06 | 19.13 | 18.99 | 19.09 | 9,681,652 | +0.00(+0.00%) |
Apr 21, 2014 | 19.27 | 19.31 | 19.00 | 19.09 | 10,894,039 | -0.12(-0.60%) |
Apr 17, 2014 | 19.31 | 19.20 | 19.20 | 19.20 | 6,959,463 | -0.16(-0.84%) |
Apr 16, 2014 | 19.31 | 19.36 | 19.20 | 19.36 | 5,440,245 | +0.12(+0.63%) |
Apr 15, 2014 | 19.03 | 19.32 | 19.01 | 19.24 | 10,559,303 | +0.27(+1.40%) |
Apr 14, 2014 | 18.96 | 19.06 | 18.87 | 18.98 | 9,932,334 | +0.09(+0.46%) |
Apr 11, 2014 | 19.12 | 19.25 | 18.88 | 18.89 | 12,443,174 | -0.24(-1.27%) |
Apr 10, 2014 | 19.18 | 19.40 | 19.07 | 19.13 | 7,931,792 | -0.01(-0.03%) |
Apr 09, 2014 | 19.30 | 19.32 | 18.98 | 19.14 | 9,336,466 | -0.15(-0.78%) |
Apr 08, 2014 | 18.96 | 19.29 | 18.85 | 19.29 | 9,196,830 | +0.28(+1.49%) |
Apr 07, 2014 | 18.98 | 19.29 | 18.93 | 19.00 | 7,453,674 | +0.05(+0.27%) |
Apr 04, 2014 | 18.74 | 19.13 | 18.73 | 18.95 | 7,635,243 | +0.14(+0.74%) |
Apr 03, 2014 | 18.83 | 18.89 | 18.73 | 18.81 | 5,899,493 | +0.03(+0.15%) |
Apr 02, 2014 | 19.00 | 19.00 | 18.78 | 18.78 | 9,000,436 | -0.20(-1.07%) |
Apr 01, 2014 | 19.26 | 19.26 | 18.95 | 18.99 | 10,267,492 | -0.21(-1.12%) |
Mar 31, 2014 | 19.13 | 19.26 | 18.96 | 19.20 | 10,115,131 | +0.09(+0.49%) |
Mar 28, 2014 | 18.98 | 19.12 | 18.91 | 19.11 | 5,164,247 | +0.10(+0.52%) |
Mar 27, 2014 | 18.75 | 19.05 | 18.69 | 19.01 | 12,650,146 | +0.23(+1.23%) |
Mar 26, 2014 | 18.78 | 18.94 | 18.72 | 18.78 | 7,950,806 | +0.02(+0.12%) |
Mar 25, 2014 | 18.77 | 18.85 | 18.60 | 18.76 | 7,842,297 | +0.00(+0.00%) |
Mar 24, 2014 | 18.83 | 18.95 | 18.74 | 18.76 | 7,313,819 | -0.04(-0.22%) |
Mar 21, 2014 | 18.77 | 19.01 | 18.70 | 18.80 | 12,786,503 | +0.13(+0.71%) |
Mar 20, 2014 | 18.65 | 18.67 | 18.43 | 18.66 | 8,319,748 | +0.00(+0.00%) |
Mar 19, 2014 | 19.00 | 19.03 | 18.57 | 18.66 | 6,386,038 | -0.34(-1.80%) |
Mar 18, 2014 | 18.97 | 19.06 | 18.91 | 19.00 | 5,328,988 | +0.02(+0.12%) |
Mar 17, 2014 | 19.01 | 19.03 | 18.87 | 18.98 | 5,740,732 | -0.01(-0.03%) |
Mar 14, 2014 | 18.71 | 19.07 | 18.68 | 18.99 | 9,514,485 | +0.23(+1.24%) |
Mar 13, 2014 | 18.65 | 18.83 | 18.58 | 18.76 | 11,174,332 | +0.10(+0.56%) |
Mar 12, 2014 | 18.33 | 18.65 | 18.32 | 18.65 | 7,897,153 | +0.31(+1.67%) |
Mar 11, 2014 | 18.40 | 18.45 | 18.22 | 18.34 | 5,653,644 | -0.04(-0.22%) |
Mar 10, 2014 | 18.43 | 18.48 | 18.32 | 18.38 | 7,844,331 | -0.06(-0.35%) |
Mar 07, 2014 | 18.15 | 18.45 | 18.07 | 18.45 | 9,137,044 | +0.27(+1.50%) |
Mar 06, 2014 | 18.33 | 18.36 | 18.10 | 18.18 | 7,089,005 | -0.15(-0.81%) |
Mar 05, 2014 | 18.50 | 18.52 | 18.28 | 18.33 | 8,775,891 | -0.18(-0.96%) |
Mar 04, 2014 | 18.45 | 18.55 | 18.39 | 18.50 | 8,544,682 | +0.17(+0.94%) |