Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.34 | 20.70 | 20.34 | 20.53 | 223,679,440 | +0.21(+1.03%) |
Jun 27, 2014 | 20.06 | 20.32 | 20.05 | 20.32 | 289,887,232 | +0.24(+1.19%) |
Jun 26, 2014 | 19.96 | 20.11 | 19.83 | 20.08 | 147,050,992 | +0.12(+0.60%) |
Jun 25, 2014 | 19.93 | 20.03 | 19.80 | 19.96 | 165,907,888 | +0.02(+0.09%) |
Jun 24, 2014 | 20.04 | 20.26 | 19.92 | 19.94 | 176,328,784 | -0.12(-0.61%) |
Jun 23, 2014 | 20.17 | 20.24 | 20.01 | 20.06 | 197,244,064 | -0.02(-0.09%) |
Jun 20, 2014 | 20.29 | 20.44 | 20.08 | 20.08 | 456,810,976 | -0.21(-1.03%) |
Jun 19, 2014 | 20.38 | 20.39 | 20.17 | 20.29 | 160,515,248 | -0.07(-0.35%) |
Jun 18, 2014 | 20.38 | 20.38 | 20.18 | 20.36 | 150,720,656 | +0.02(+0.11%) |
Jun 17, 2014 | 20.39 | 20.48 | 20.28 | 20.34 | 134,296,656 | -0.03(-0.13%) |
Jun 16, 2014 | 20.21 | 20.49 | 20.20 | 20.36 | 160,023,440 | +0.20(+1.01%) |
Jun 13, 2014 | 20.36 | 20.42 | 20.07 | 20.16 | 246,860,512 | -0.22(-1.09%) |
Jun 12, 2014 | 20.77 | 20.79 | 20.30 | 20.38 | 246,906,288 | -0.35(-1.67%) |
Jun 11, 2014 | 20.79 | 20.93 | 20.65 | 20.73 | 205,956,336 | -0.09(-0.41%) |
Jun 10, 2014 | 20.92 | 20.99 | 20.67 | 20.82 | 282,803,424 | +0.45(+2.20%) |
Jun 06, 2014 | 20.51 | 20.55 | 20.34 | 20.37 | 396,699,328 | -0.06(-0.28%) |
Jun 05, 2014 | 20.39 | 20.49 | 20.28 | 20.43 | 338,122,368 | +0.08(+0.39%) |
Jun 04, 2014 | 20.11 | 20.44 | 20.07 | 20.35 | 378,902,400 | +0.23(+1.14%) |
Jun 03, 2014 | 19.83 | 20.15 | 19.82 | 20.12 | 330,448,128 | +0.28(+1.41%) |
Jun 02, 2014 | 20.00 | 20.03 | 19.64 | 19.84 | 416,954,240 | -0.14(-0.69%) |
May 30, 2014 | 20.13 | 20.33 | 19.84 | 19.97 | 638,393,792 | -0.08(-0.37%) |
May 29, 2014 | 19.81 | 20.10 | 19.81 | 20.05 | 423,446,016 | +0.36(+1.82%) |
May 28, 2014 | 19.75 | 19.87 | 19.68 | 19.69 | 355,498,944 | -0.05(-0.26%) |
May 27, 2014 | 19.43 | 19.75 | 19.43 | 19.74 | 392,608,064 | +0.36(+1.87%) |
May 23, 2014 | 19.16 | 19.40 | 19.14 | 19.38 | 1,839,805,568 | +0.22(+1.13%) |
May 22, 2014 | 19.14 | 19.24 | 19.06 | 19.16 | 1,590,629,248 | +0.03(+0.16%) |
May 21, 2014 | 19.05 | 19.14 | 19.00 | 19.13 | 1,559,726,208 | +0.05(+0.26%) |
May 20, 2014 | 19.07 | 19.13 | 18.96 | 19.08 | 1,860,614,656 | +0.00(+0.02%) |
May 19, 2014 | 18.86 | 19.16 | 18.85 | 19.08 | 2,517,586,688 | +0.22(+1.18%) |
May 16, 2014 | 18.57 | 18.85 | 18.47 | 18.85 | 2,188,790,016 | +0.27(+1.48%) |
May 15, 2014 | 18.76 | 18.82 | 18.55 | 18.58 | 1,829,001,728 | -0.16(-0.85%) |
May 14, 2014 | 18.69 | 18.85 | 18.67 | 18.74 | 1,318,425,216 | +0.00(+0.02%) |
May 13, 2014 | 18.68 | 18.76 | 18.64 | 18.74 | 1,265,603,968 | +0.03(+0.16%) |
May 12, 2014 | 18.54 | 18.73 | 18.53 | 18.71 | 1,689,261,568 | +0.23(+1.24%) |
May 09, 2014 | 18.44 | 18.50 | 18.31 | 18.48 | 2,310,339,072 | -0.08(-0.42%) |
May 08, 2014 | 18.56 | 18.76 | 18.50 | 18.55 | 1,824,653,568 | -0.03(-0.18%) |
May 07, 2014 | 18.68 | 18.74 | 18.44 | 18.59 | 2,253,662,208 | -0.07(-0.35%) |
May 06, 2014 | 18.88 | 18.97 | 18.65 | 18.65 | 2,984,262,912 | -0.21(-1.09%) |
May 05, 2014 | 18.52 | 18.86 | 18.51 | 18.86 | 2,287,147,264 | +0.26(+1.41%) |
May 02, 2014 | 18.59 | 18.64 | 18.50 | 18.59 | 1,525,850,496 | +0.03(+0.19%) |
May 01, 2014 | 18.58 | 18.66 | 18.40 | 18.56 | 1,944,400,896 | +0.04(+0.24%) |
Apr 30, 2014 | 18.60 | 18.81 | 18.51 | 18.52 | 3,638,189,056 | -0.07(-0.38%) |
Apr 29, 2014 | 18.63 | 18.70 | 18.50 | 18.59 | 2,687,984,896 | -0.06(-0.30%) |
Apr 28, 2014 | 17.97 | 18.69 | 17.97 | 18.64 | 1,039,017,472 | +0.70(+3.87%) |
Apr 25, 2014 | 17.71 | 17.95 | 17.70 | 17.95 | 3,109,435,136 | +0.13(+0.73%) |
Apr 24, 2014 | 17.83 | 17.89 | 17.59 | 17.82 | 1,759,468,032 | +1.35(+8.20%) |
Apr 23, 2014 | 16.60 | 16.67 | 16.46 | 16.47 | 3,146,600,960 | -0.22(-1.31%) |
Apr 22, 2014 | 16.58 | 16.69 | 16.52 | 16.68 | 1,613,879,552 | +0.02(+0.10%) |
Apr 21, 2014 | 16.48 | 16.70 | 16.44 | 16.67 | 1,454,419,072 | +0.20(+1.19%) |
Apr 17, 2014 | 16.32 | 16.56 | 16.29 | 16.47 | 2,265,374,208 | +0.19(+1.14%) |
Apr 16, 2014 | 16.26 | 16.35 | 16.13 | 16.29 | 1,711,099,520 | +0.03(+0.20%) |
Apr 15, 2014 | 16.33 | 16.37 | 16.04 | 16.25 | 2,123,202,816 | -0.12(-0.71%) |
Apr 14, 2014 | 16.38 | 16.38 | 16.23 | 16.37 | 1,638,664,192 | +0.06(+0.40%) |
Apr 11, 2014 | 16.29 | 16.41 | 16.23 | 16.30 | 2,164,852,480 | -0.12(-0.74%) |
Apr 10, 2014 | 16.65 | 16.70 | 16.42 | 16.43 | 1,909,376,640 | -0.21(-1.29%) |
Apr 09, 2014 | 16.40 | 16.65 | 16.38 | 16.64 | 1,642,612,736 | +0.22(+1.31%) |
Apr 08, 2014 | 16.48 | 16.51 | 16.28 | 16.42 | 1,943,129,344 | -0.00(-0.01%) |
Apr 07, 2014 | 16.57 | 16.66 | 16.38 | 16.43 | 2,309,321,728 | -0.26(-1.57%) |
Apr 04, 2014 | 16.94 | 16.94 | 16.65 | 16.69 | 2,193,005,824 | -0.22(-1.29%) |
Apr 03, 2014 | 16.99 | 17.02 | 16.87 | 16.91 | 1,293,441,536 | -0.12(-0.69%) |
Apr 02, 2014 | 17.02 | 17.05 | 16.95 | 17.02 | 1,437,464,576 | +0.03(+0.17%) |