Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.13 | 21.20 | 21.08 | 21.14 | 35,855,552 | -0.02(-0.09%) |
Apr 29, 2014 | 21.11 | 21.22 | 20.95 | 21.16 | 34,364,204 | +0.08(+0.36%) |
Apr 28, 2014 | 20.91 | 21.12 | 20.88 | 21.08 | 48,242,652 | +0.30(+1.44%) |
Apr 25, 2014 | 20.85 | 20.92 | 20.74 | 20.78 | 54,000,716 | -0.15(-0.73%) |
Apr 24, 2014 | 21.45 | 21.49 | 20.84 | 20.94 | 91,699,752 | -0.52(-2.42%) |
Apr 23, 2014 | 21.40 | 21.57 | 21.15 | 21.46 | 84,299,208 | -0.22(-1.02%) |
Apr 22, 2014 | 21.71 | 21.88 | 21.60 | 21.68 | 45,717,424 | -0.03(-0.12%) |
Apr 21, 2014 | 21.61 | 21.72 | 21.60 | 21.71 | 29,328,506 | +0.17(+0.80%) |
Apr 17, 2014 | 21.21 | 21.54 | 21.54 | 21.54 | 51,371,888 | +0.23(+1.06%) |
Apr 16, 2014 | 21.28 | 21.34 | 21.13 | 21.31 | 41,359,776 | +0.08(+0.38%) |
Apr 15, 2014 | 21.38 | 21.40 | 21.16 | 21.23 | 46,064,532 | -0.16(-0.74%) |
Apr 14, 2014 | 21.38 | 21.41 | 21.19 | 21.39 | 41,703,220 | +0.09(+0.42%) |
Apr 11, 2014 | 21.42 | 21.46 | 21.27 | 21.30 | 57,080,108 | -0.18(-0.84%) |
Apr 10, 2014 | 21.59 | 21.92 | 21.45 | 21.48 | 73,488,688 | -0.23(-1.06%) |
Apr 09, 2014 | 21.79 | 21.80 | 21.50 | 21.71 | 66,781,524 | -0.10(-0.48%) |
Apr 08, 2014 | 21.57 | 21.82 | 21.50 | 21.81 | 80,395,664 | +0.52(+2.44%) |
Apr 07, 2014 | 21.11 | 21.38 | 21.10 | 21.29 | 67,484,672 | +0.04(+0.17%) |
Apr 04, 2014 | 21.35 | 21.39 | 21.22 | 21.26 | 46,956,336 | -0.04(-0.17%) |
Apr 03, 2014 | 21.21 | 21.31 | 21.07 | 21.29 | 43,405,224 | +0.13(+0.63%) |
Apr 02, 2014 | 21.09 | 21.32 | 21.07 | 21.16 | 56,256,400 | +0.03(+0.15%) |
Apr 01, 2014 | 21.03 | 21.14 | 20.88 | 21.13 | 44,154,984 | +0.08(+0.38%) |
Mar 31, 2014 | 21.09 | 21.16 | 21.02 | 21.05 | 45,986,492 | +0.07(+0.32%) |
Mar 28, 2014 | 21.07 | 21.21 | 20.86 | 20.98 | 58,084,652 | -0.12(-0.57%) |
Mar 27, 2014 | 20.79 | 21.11 | 20.78 | 21.10 | 71,464,120 | +0.30(+1.45%) |
Mar 26, 2014 | 20.97 | 21.09 | 20.80 | 20.80 | 54,669,276 | -0.09(-0.45%) |
Mar 25, 2014 | 20.80 | 20.95 | 20.69 | 20.89 | 52,545,604 | +0.09(+0.45%) |
Mar 24, 2014 | 20.71 | 20.84 | 20.52 | 20.80 | 78,133,400 | +0.04(+0.21%) |
Mar 21, 2014 | 20.93 | 20.98 | 20.66 | 20.76 | 87,899,592 | -0.13(-0.64%) |
Mar 20, 2014 | 20.53 | 20.91 | 20.47 | 20.89 | 70,750,448 | +0.38(+1.83%) |
Mar 19, 2014 | 20.63 | 20.79 | 20.44 | 20.51 | 78,354,984 | -0.15(-0.73%) |
Mar 18, 2014 | 20.49 | 20.69 | 20.44 | 20.66 | 59,329,496 | +0.17(+0.84%) |
Mar 17, 2014 | 20.45 | 20.58 | 20.40 | 20.49 | 58,910,168 | +0.10(+0.50%) |
Mar 14, 2014 | 20.28 | 20.47 | 20.28 | 20.39 | 62,998,668 | +0.02(+0.11%) |
Mar 13, 2014 | 20.51 | 20.60 | 20.34 | 20.37 | 78,053,016 | -0.15(-0.71%) |
Mar 12, 2014 | 20.61 | 20.62 | 20.41 | 20.51 | 101,615,648 | -0.15(-0.73%) |
Mar 11, 2014 | 20.68 | 20.70 | 20.51 | 20.66 | 93,514,208 | -0.15(-0.70%) |
Mar 10, 2014 | 20.70 | 20.82 | 20.57 | 20.81 | 71,202,248 | -0.05(-0.25%) |
Mar 07, 2014 | 20.98 | 20.99 | 20.73 | 20.86 | 92,867,912 | -0.14(-0.65%) |
Mar 06, 2014 | 21.00 | 21.03 | 20.91 | 21.00 | 67,842,520 | +0.04(+0.17%) |
Mar 05, 2014 | 21.16 | 21.18 | 20.95 | 20.96 | 88,026,792 | -0.23(-1.09%) |
Mar 04, 2014 | 21.03 | 21.41 | 21.00 | 21.19 | 116,615,504 | +0.26(+1.25%) |
Mar 03, 2014 | 20.93 | 21.10 | 20.72 | 20.93 | 132,787,016 | -0.12(-0.57%) |
Feb 28, 2014 | 20.99 | 21.13 | 20.89 | 21.05 | 140,848,000 | +0.04(+0.17%) |
Feb 27, 2014 | 20.50 | 21.14 | 20.48 | 21.02 | 306,856,640 | +0.51(+2.48%) |
Feb 26, 2014 | 20.39 | 20.57 | 20.30 | 20.51 | 226,932,736 | +0.03(+0.13%) |
Feb 25, 2014 | 20.54 | 20.69 | 20.44 | 20.48 | 314,899,904 | +0.03(+0.13%) |
Feb 24, 2014 | 20.81 | 20.88 | 20.45 | 20.45 | 1,132,852,736 | -0.46(-2.20%) |
Feb 21, 2014 | 21.04 | 21.35 | 20.88 | 20.92 | 137,501,296 | -0.38(-1.77%) |
Feb 20, 2014 | 20.71 | 21.39 | 20.69 | 21.29 | 109,934,808 | +0.70(+3.42%) |
Feb 19, 2014 | 20.24 | 20.72 | 20.16 | 20.59 | 77,041,664 | +0.24(+1.20%) |
Feb 18, 2014 | 20.56 | 20.57 | 20.11 | 20.34 | 78,904,944 | -0.23(-1.14%) |
Feb 14, 2014 | 20.86 | 20.58 | 20.58 | 20.58 | 59,330,716 | -0.35(-1.69%) |
Feb 13, 2014 | 20.90 | 21.00 | 20.80 | 20.93 | 42,565,040 | -0.03(-0.13%) |
Feb 12, 2014 | 20.99 | 20.99 | 20.82 | 20.96 | 53,006,268 | +0.07(+0.34%) |
Feb 11, 2014 | 20.81 | 20.96 | 20.76 | 20.89 | 36,611,592 | +0.13(+0.64%) |
Feb 10, 2014 | 20.71 | 20.77 | 20.43 | 20.76 | 28,053,312 | +0.04(+0.21%) |
Feb 07, 2014 | 20.75 | 20.79 | 20.61 | 20.71 | 30,574,756 | +0.06(+0.28%) |
Feb 06, 2014 | 20.63 | 20.74 | 20.52 | 20.65 | 39,675,968 | -0.00(-0.02%) |
Feb 05, 2014 | 20.68 | 20.75 | 20.49 | 20.66 | 44,595,008 | -0.06(-0.28%) |
Feb 04, 2014 | 20.48 | 20.72 | 20.40 | 20.72 | 51,249,828 | +0.18(+0.88%) |