Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.36 | 19.36 | 19.21 | 19.31 | 27,489,042 | -0.01(-0.04%) |
Jun 27, 2014 | 19.12 | 19.36 | 19.07 | 19.32 | 28,631,082 | +0.24(+1.23%) |
Jun 26, 2014 | 19.09 | 19.16 | 18.91 | 19.08 | 20,901,990 | +0.06(+0.30%) |
Jun 25, 2014 | 18.82 | 19.09 | 18.77 | 19.02 | 23,062,190 | +0.18(+0.96%) |
Jun 24, 2014 | 19.05 | 19.09 | 18.81 | 18.84 | 29,270,486 | -0.21(-1.09%) |
Jun 23, 2014 | 19.08 | 19.16 | 18.86 | 19.05 | 24,422,534 | +0.02(+0.10%) |
Jun 20, 2014 | 19.19 | 19.19 | 18.88 | 19.03 | 48,145,792 | -0.10(-0.52%) |
Jun 19, 2014 | 19.17 | 19.21 | 19.09 | 19.13 | 30,904,924 | -0.02(-0.12%) |
Jun 18, 2014 | 18.97 | 19.19 | 18.85 | 19.16 | 23,894,280 | +0.23(+1.22%) |
Jun 17, 2014 | 18.86 | 18.99 | 18.82 | 18.92 | 22,380,072 | +0.02(+0.12%) |
Jun 16, 2014 | 18.87 | 18.97 | 18.80 | 18.90 | 19,974,914 | -0.02(-0.08%) |
Jun 13, 2014 | 18.82 | 19.01 | 18.75 | 18.92 | 23,539,808 | +0.19(+0.99%) |
Jun 12, 2014 | 18.85 | 18.95 | 18.71 | 18.73 | 34,753,348 | -0.10(-0.55%) |
Jun 11, 2014 | 18.63 | 18.86 | 18.57 | 18.84 | 39,647,564 | +0.22(+1.20%) |
Jun 10, 2014 | 18.77 | 18.83 | 18.58 | 18.61 | 93,180,136 | -0.56(-2.92%) |
Jun 06, 2014 | 19.63 | 19.63 | 19.09 | 19.17 | 55,520,196 | -0.34(-1.73%) |
Jun 05, 2014 | 19.54 | 19.54 | 19.32 | 19.51 | 31,110,512 | +0.05(+0.25%) |
Jun 04, 2014 | 19.44 | 19.57 | 19.26 | 19.46 | 17,141,870 | +0.01(+0.06%) |
Jun 03, 2014 | 19.46 | 19.64 | 19.39 | 19.45 | 22,300,858 | -0.03(-0.14%) |
Jun 02, 2014 | 19.55 | 19.65 | 19.41 | 19.48 | 19,849,800 | -0.09(-0.47%) |
May 30, 2014 | 19.42 | 19.59 | 19.21 | 19.57 | 40,022,836 | +0.23(+1.18%) |
May 29, 2014 | 19.53 | 19.59 | 19.27 | 19.34 | 43,410,460 | -0.10(-0.50%) |
May 28, 2014 | 19.96 | 19.98 | 19.40 | 19.44 | 47,662,400 | -0.53(-2.67%) |
May 27, 2014 | 20.18 | 20.18 | 19.94 | 19.97 | 26,730,432 | -0.10(-0.48%) |
May 23, 2014 | 19.95 | 20.07 | 20.07 | 20.07 | 43,879,960 | +0.29(+1.46%) |
May 22, 2014 | 20.05 | 20.08 | 19.77 | 19.78 | 23,362,822 | -0.24(-1.18%) |
May 21, 2014 | 19.62 | 20.01 | 19.40 | 20.01 | 45,082,696 | -0.03(-0.15%) |
May 20, 2014 | 20.13 | 20.14 | 19.92 | 20.04 | 16,385,379 | -0.14(-0.71%) |
May 19, 2014 | 19.96 | 20.24 | 19.92 | 20.19 | 21,293,146 | +0.15(+0.73%) |
May 16, 2014 | 19.92 | 20.24 | 19.66 | 20.04 | 47,928,120 | +0.23(+1.15%) |
May 15, 2014 | 19.75 | 19.85 | 19.54 | 19.81 | 32,488,686 | -0.11(-0.56%) |
May 14, 2014 | 19.98 | 20.09 | 19.90 | 19.92 | 28,818,548 | +0.03(+0.14%) |
May 13, 2014 | 19.83 | 19.97 | 19.77 | 19.90 | 32,761,680 | +0.10(+0.49%) |
May 12, 2014 | 19.64 | 19.82 | 19.56 | 19.80 | 33,025,754 | +0.30(+1.56%) |
May 09, 2014 | 19.48 | 19.62 | 19.41 | 19.50 | 36,783,456 | +0.11(+0.55%) |
May 08, 2014 | 19.53 | 19.75 | 19.29 | 19.39 | 33,747,608 | -0.12(-0.60%) |
May 07, 2014 | 19.60 | 19.69 | 19.20 | 19.51 | 51,377,304 | -0.15(-0.75%) |
May 06, 2014 | 20.09 | 20.09 | 19.63 | 19.65 | 37,568,816 | -0.40(-2.02%) |
May 05, 2014 | 19.98 | 20.19 | 19.89 | 20.06 | 28,245,496 | -0.00(-0.02%) |
May 02, 2014 | 19.95 | 20.26 | 19.94 | 20.06 | 31,655,242 | +0.12(+0.62%) |
May 01, 2014 | 20.07 | 20.35 | 19.93 | 19.94 | 33,114,836 | -0.05(-0.27%) |
Apr 30, 2014 | 20.04 | 20.21 | 19.63 | 19.99 | 84,008,680 | -1.05(-4.97%) |
Apr 29, 2014 | 20.80 | 21.08 | 20.60 | 21.04 | 34,433,428 | +0.35(+1.68%) |
Apr 28, 2014 | 20.88 | 20.88 | 20.42 | 20.69 | 25,136,446 | -0.03(-0.15%) |
Apr 25, 2014 | 21.05 | 21.13 | 20.62 | 20.72 | 25,003,226 | -0.43(-2.04%) |
Apr 24, 2014 | 21.40 | 21.45 | 21.00 | 21.15 | 19,877,432 | -0.04(-0.18%) |
Apr 23, 2014 | 21.42 | 21.44 | 21.08 | 21.19 | 17,076,146 | -0.20(-0.96%) |
Apr 22, 2014 | 21.17 | 21.45 | 21.05 | 21.40 | 19,256,864 | +0.21(+0.98%) |
Apr 21, 2014 | 21.20 | 21.22 | 20.95 | 21.19 | 14,895,193 | -0.02(-0.07%) |
Apr 17, 2014 | 21.01 | 21.20 | 21.20 | 21.20 | 46,284,192 | +0.11(+0.51%) |
Apr 16, 2014 | 20.91 | 21.17 | 20.80 | 21.10 | 18,497,304 | +0.30(+1.47%) |
Apr 15, 2014 | 20.78 | 20.92 | 20.41 | 20.79 | 27,716,256 | -0.03(-0.15%) |
Apr 14, 2014 | 20.73 | 20.86 | 20.56 | 20.82 | 31,042,500 | +0.20(+0.97%) |
Apr 11, 2014 | 20.79 | 21.00 | 20.57 | 20.62 | 33,010,048 | -0.24(-1.15%) |
Apr 10, 2014 | 21.22 | 21.31 | 20.80 | 20.86 | 75,724,728 | -0.70(-3.24%) |
Apr 09, 2014 | 21.18 | 21.59 | 21.16 | 21.56 | 28,077,750 | +0.42(+1.99%) |
Apr 08, 2014 | 20.74 | 21.22 | 20.59 | 21.14 | 48,532,896 | +0.71(+3.49%) |
Apr 07, 2014 | 20.85 | 20.88 | 20.39 | 20.42 | 43,429,984 | -0.41(-1.94%) |
Apr 04, 2014 | 21.28 | 21.41 | 20.78 | 20.83 | 41,372,848 | -0.22(-1.06%) |
Apr 03, 2014 | 21.23 | 21.30 | 20.94 | 21.05 | 29,159,094 | -0.34(-1.57%) |
Apr 02, 2014 | 21.66 | 21.70 | 21.33 | 21.39 | 24,441,096 | -0.23(-1.05%) |