Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.69 | 20.81 | 20.34 | 20.38 | 54,412,612 | -0.31(-1.51%) |
Apr 29, 2014 | 20.89 | 20.91 | 20.46 | 20.69 | 60,870,600 | -0.18(-0.87%) |
Apr 28, 2014 | 20.58 | 21.07 | 20.44 | 20.87 | 107,822,272 | +0.84(+4.20%) |
Apr 25, 2014 | 20.02 | 20.07 | 19.90 | 20.03 | 28,658,000 | +0.03(+0.13%) |
Apr 24, 2014 | 20.13 | 20.13 | 19.67 | 20.01 | 38,172,972 | -0.14(-0.68%) |
Apr 23, 2014 | 20.31 | 20.31 | 20.04 | 20.14 | 31,295,468 | -0.05(-0.26%) |
Apr 22, 2014 | 20.10 | 20.36 | 20.10 | 20.20 | 39,663,336 | +0.09(+0.45%) |
Apr 21, 2014 | 19.90 | 20.16 | 19.80 | 20.10 | 46,467,904 | +0.40(+2.02%) |
Apr 17, 2014 | 19.64 | 19.71 | 19.71 | 19.71 | 40,734,372 | +0.10(+0.53%) |
Apr 16, 2014 | 19.64 | 19.69 | 19.49 | 19.60 | 45,171,136 | +0.13(+0.67%) |
Apr 15, 2014 | 19.52 | 19.64 | 19.28 | 19.47 | 46,081,276 | +0.01(+0.07%) |
Apr 14, 2014 | 19.58 | 19.63 | 19.27 | 19.46 | 44,244,916 | +0.01(+0.03%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.43 | 19.45 | 62,660,952 | -0.49(-2.45%) |
Apr 10, 2014 | 20.44 | 20.48 | 19.88 | 19.94 | 46,573,292 | -0.40(-1.99%) |
Apr 09, 2014 | 20.19 | 20.36 | 19.95 | 20.35 | 59,076,268 | +0.23(+1.17%) |
Apr 08, 2014 | 20.36 | 20.45 | 20.10 | 20.11 | 51,552,184 | -0.21(-1.06%) |
Apr 07, 2014 | 20.51 | 20.66 | 20.23 | 20.33 | 83,514,488 | -0.63(-2.99%) |
Apr 04, 2014 | 21.19 | 21.30 | 20.89 | 20.95 | 40,335,148 | -0.16(-0.74%) |
Apr 03, 2014 | 21.13 | 21.17 | 20.96 | 21.11 | 30,755,542 | +0.07(+0.34%) |
Apr 02, 2014 | 20.79 | 21.10 | 20.72 | 21.04 | 33,150,524 | +0.22(+1.06%) |
Apr 01, 2014 | 20.80 | 21.01 | 20.68 | 20.81 | 33,365,168 | -0.11(-0.53%) |
Mar 31, 2014 | 20.82 | 20.96 | 20.74 | 20.92 | 28,302,518 | +0.16(+0.75%) |
Mar 28, 2014 | 20.98 | 21.16 | 20.68 | 20.77 | 33,724,116 | -0.14(-0.69%) |
Mar 27, 2014 | 21.03 | 21.09 | 20.78 | 20.91 | 42,384,472 | -0.05(-0.25%) |
Mar 26, 2014 | 20.85 | 21.11 | 20.63 | 20.96 | 48,160,148 | +0.23(+1.13%) |
Mar 25, 2014 | 20.70 | 20.84 | 20.58 | 20.73 | 32,381,100 | +0.21(+1.05%) |
Mar 24, 2014 | 20.70 | 20.78 | 20.41 | 20.51 | 64,171,516 | -0.45(-2.14%) |
Mar 21, 2014 | 21.06 | 21.17 | 20.50 | 20.96 | 96,274,968 | +0.18(+0.85%) |
Mar 20, 2014 | 20.92 | 20.92 | 20.66 | 20.79 | 34,838,372 | +0.13(+0.63%) |
Mar 19, 2014 | 20.80 | 20.90 | 20.45 | 20.66 | 34,472,564 | -0.14(-0.69%) |
Mar 18, 2014 | 20.50 | 20.88 | 20.47 | 20.80 | 35,274,992 | +0.33(+1.62%) |
Mar 17, 2014 | 20.46 | 20.54 | 20.36 | 20.47 | 32,640,872 | +0.12(+0.61%) |
Mar 14, 2014 | 20.29 | 20.48 | 20.08 | 20.35 | 41,618,696 | +0.07(+0.35%) |
Mar 13, 2014 | 20.84 | 20.86 | 20.14 | 20.27 | 70,395,520 | -0.56(-2.69%) |
Mar 12, 2014 | 20.94 | 21.21 | 20.80 | 20.83 | 49,913,324 | -0.29(-1.36%) |
Mar 11, 2014 | 21.07 | 21.25 | 21.00 | 21.12 | 37,031,552 | +0.02(+0.09%) |
Mar 10, 2014 | 21.12 | 21.20 | 21.04 | 21.10 | 24,494,840 | -0.03(-0.12%) |
Mar 07, 2014 | 21.18 | 21.28 | 20.96 | 21.13 | 27,032,858 | -0.02(-0.09%) |
Mar 06, 2014 | 21.37 | 21.47 | 21.11 | 21.15 | 31,496,146 | -0.19(-0.89%) |
Mar 05, 2014 | 21.27 | 21.47 | 21.24 | 21.34 | 34,219,300 | +0.04(+0.18%) |
Mar 04, 2014 | 21.07 | 21.33 | 21.07 | 21.30 | 40,409,400 | +0.46(+2.22%) |
Mar 03, 2014 | 20.53 | 20.94 | 20.53 | 20.83 | 36,413,380 | -0.08(-0.40%) |
Feb 28, 2014 | 20.92 | 21.11 | 20.75 | 20.92 | 42,239,872 | -0.08(-0.37%) |
Feb 27, 2014 | 20.76 | 21.00 | 20.74 | 21.00 | 34,926,604 | +0.16(+0.75%) |
Feb 26, 2014 | 20.68 | 20.85 | 20.66 | 20.84 | 38,410,436 | +0.07(+0.31%) |
Feb 25, 2014 | 20.55 | 20.84 | 20.55 | 20.77 | 41,738,384 | -0.07(-0.31%) |
Feb 24, 2014 | 20.59 | 20.90 | 20.49 | 20.84 | 59,520,260 | +0.35(+1.68%) |
Feb 21, 2014 | 20.64 | 20.70 | 20.48 | 20.49 | 28,354,672 | -0.06(-0.29%) |
Feb 20, 2014 | 20.42 | 20.66 | 20.36 | 20.55 | 34,444,580 | +0.05(+0.22%) |
Feb 19, 2014 | 20.79 | 20.82 | 20.48 | 20.51 | 41,860,144 | -0.26(-1.25%) |
Feb 18, 2014 | 20.72 | 20.91 | 20.71 | 20.77 | 30,220,764 | -0.04(-0.19%) |
Feb 14, 2014 | 20.77 | 20.81 | 20.81 | 20.81 | 29,005,020 | +0.16(+0.76%) |
Feb 13, 2014 | 20.52 | 20.75 | 20.46 | 20.65 | 28,961,884 | +0.06(+0.29%) |
Feb 12, 2014 | 20.76 | 20.85 | 20.55 | 20.59 | 32,632,168 | -0.18(-0.85%) |
Feb 11, 2014 | 20.71 | 20.83 | 20.48 | 20.77 | 37,957,496 | +0.27(+1.30%) |
Feb 10, 2014 | 20.36 | 20.50 | 20.28 | 20.50 | 34,674,092 | +0.16(+0.80%) |
Feb 07, 2014 | 20.09 | 20.38 | 19.94 | 20.34 | 42,865,632 | +0.25(+1.23%) |
Feb 06, 2014 | 20.00 | 20.14 | 19.93 | 20.09 | 36,169,696 | +0.12(+0.62%) |
Feb 05, 2014 | 20.19 | 20.31 | 19.92 | 19.97 | 57,029,792 | -0.35(-1.70%) |
Feb 04, 2014 | 20.44 | 20.67 | 20.19 | 20.31 | 73,070,912 | +0.54(+2.75%) |