Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.46 | 21.52 | 21.06 | 21.12 | 255,581,728 | -0.56(-2.60%) |
Jul 30, 2014 | 21.74 | 21.80 | 21.57 | 21.68 | 149,421,648 | -0.05(-0.23%) |
Jul 29, 2014 | 21.94 | 21.96 | 21.70 | 21.73 | 195,202,080 | -0.14(-0.65%) |
Jul 28, 2014 | 21.61 | 21.92 | 21.55 | 21.87 | 250,191,376 | +0.30(+1.38%) |
Jul 25, 2014 | 21.39 | 21.61 | 21.35 | 21.57 | 196,804,544 | +0.14(+0.66%) |
Jul 24, 2014 | 21.43 | 21.50 | 21.30 | 21.43 | 206,956,112 | -0.04(-0.16%) |
Jul 23, 2014 | 21.08 | 21.62 | 21.02 | 21.47 | 411,219,648 | +0.55(+2.61%) |
Jul 22, 2014 | 20.91 | 20.96 | 20.79 | 20.92 | 237,751,216 | +0.17(+0.83%) |
Jul 21, 2014 | 20.98 | 20.98 | 20.70 | 20.75 | 175,361,664 | -0.11(-0.52%) |
Jul 18, 2014 | 20.68 | 20.93 | 20.55 | 20.86 | 226,316,672 | +0.30(+1.44%) |
Jul 17, 2014 | 20.99 | 21.04 | 20.45 | 20.56 | 257,720,848 | -0.37(-1.78%) |
Jul 16, 2014 | 21.42 | 21.45 | 20.93 | 20.93 | 241,068,336 | -0.12(-0.57%) |
Jul 15, 2014 | 21.38 | 21.39 | 20.99 | 21.05 | 200,946,800 | -0.25(-1.17%) |
Jul 14, 2014 | 21.17 | 21.40 | 21.13 | 21.30 | 192,801,072 | +0.27(+1.29%) |
Jul 11, 2014 | 21.06 | 21.18 | 20.95 | 21.03 | 154,016,064 | +0.04(+0.19%) |
Jul 10, 2014 | 20.71 | 21.10 | 20.66 | 20.99 | 179,294,944 | -0.08(-0.37%) |
Jul 09, 2014 | 21.08 | 21.19 | 20.93 | 21.07 | 164,117,040 | +0.01(+0.04%) |
Jul 08, 2014 | 21.26 | 21.38 | 20.74 | 21.06 | 294,749,248 | -0.14(-0.64%) |
Jul 07, 2014 | 20.79 | 21.20 | 20.78 | 21.20 | 247,397,184 | +0.43(+2.06%) |
Jul 03, 2014 | 20.69 | 20.77 | 20.77 | 20.77 | 103,641,640 | +0.12(+0.59%) |
Jul 02, 2014 | 20.73 | 20.78 | 20.56 | 20.65 | 128,350,872 | -0.01(-0.04%) |
Jul 01, 2014 | 20.66 | 20.78 | 20.57 | 20.66 | 172,533,376 | +0.13(+0.63%) |
Jun 30, 2014 | 20.34 | 20.70 | 20.34 | 20.53 | 223,679,744 | +0.21(+1.03%) |
Jun 27, 2014 | 20.06 | 20.32 | 20.05 | 20.32 | 289,887,648 | +0.24(+1.19%) |
Jun 26, 2014 | 19.96 | 20.11 | 19.83 | 20.08 | 147,051,200 | +0.12(+0.60%) |
Jun 25, 2014 | 19.93 | 20.03 | 19.80 | 19.96 | 165,908,112 | +0.02(+0.09%) |
Jun 24, 2014 | 20.04 | 20.26 | 19.92 | 19.94 | 176,329,040 | -0.12(-0.61%) |
Jun 23, 2014 | 20.17 | 20.24 | 20.01 | 20.06 | 197,244,352 | -0.02(-0.09%) |
Jun 20, 2014 | 20.29 | 20.44 | 20.08 | 20.08 | 456,811,648 | -0.21(-1.03%) |
Jun 19, 2014 | 20.38 | 20.39 | 20.17 | 20.29 | 160,515,472 | -0.07(-0.35%) |
Jun 18, 2014 | 20.38 | 20.38 | 20.18 | 20.36 | 150,720,864 | +0.02(+0.11%) |
Jun 17, 2014 | 20.39 | 20.48 | 20.28 | 20.34 | 134,296,848 | -0.03(-0.13%) |
Jun 16, 2014 | 20.21 | 20.49 | 20.20 | 20.36 | 160,023,664 | +0.20(+1.01%) |
Jun 13, 2014 | 20.36 | 20.42 | 20.07 | 20.16 | 246,860,864 | -0.22(-1.09%) |
Jun 12, 2014 | 20.77 | 20.79 | 20.30 | 20.38 | 246,906,640 | -0.35(-1.67%) |
Jun 11, 2014 | 20.79 | 20.93 | 20.65 | 20.73 | 205,956,624 | -0.09(-0.41%) |
Jun 10, 2014 | 20.92 | 20.99 | 20.67 | 20.82 | 282,803,840 | +0.45(+2.20%) |
Jun 06, 2014 | 20.51 | 20.55 | 20.34 | 20.37 | 396,699,904 | -0.06(-0.28%) |
Jun 05, 2014 | 20.39 | 20.49 | 20.28 | 20.43 | 338,122,848 | +0.08(+0.39%) |
Jun 04, 2014 | 20.11 | 20.44 | 20.07 | 20.35 | 378,902,912 | +0.23(+1.14%) |
Jun 03, 2014 | 19.83 | 20.15 | 19.82 | 20.12 | 330,448,608 | +0.28(+1.41%) |
Jun 02, 2014 | 20.00 | 20.03 | 19.64 | 19.84 | 416,954,816 | -0.14(-0.69%) |
May 30, 2014 | 20.13 | 20.33 | 19.84 | 19.97 | 638,394,688 | -0.08(-0.37%) |
May 29, 2014 | 19.81 | 20.10 | 19.81 | 20.05 | 423,446,624 | +0.36(+1.82%) |
May 28, 2014 | 19.75 | 19.87 | 19.68 | 19.69 | 355,499,424 | -0.05(-0.26%) |
May 27, 2014 | 19.43 | 19.75 | 19.43 | 19.74 | 392,608,640 | +0.36(+1.87%) |
May 23, 2014 | 19.16 | 19.40 | 19.14 | 19.38 | 1,839,808,128 | +0.22(+1.13%) |
May 22, 2014 | 19.14 | 19.24 | 19.06 | 19.16 | 1,590,631,424 | +0.03(+0.16%) |
May 21, 2014 | 19.05 | 19.14 | 19.00 | 19.13 | 1,559,728,384 | +0.05(+0.26%) |
May 20, 2014 | 19.07 | 19.13 | 18.96 | 19.08 | 1,860,617,216 | +0.00(+0.02%) |
May 19, 2014 | 18.86 | 19.16 | 18.85 | 19.08 | 2,517,590,272 | +0.22(+1.18%) |
May 16, 2014 | 18.57 | 18.85 | 18.47 | 18.85 | 2,188,793,088 | +0.27(+1.48%) |
May 15, 2014 | 18.76 | 18.82 | 18.55 | 18.58 | 1,829,004,288 | -0.16(-0.85%) |
May 14, 2014 | 18.69 | 18.85 | 18.67 | 18.74 | 1,318,427,136 | +0.00(+0.02%) |
May 13, 2014 | 18.68 | 18.76 | 18.64 | 18.74 | 1,265,605,760 | +0.03(+0.16%) |
May 12, 2014 | 18.54 | 18.73 | 18.53 | 18.71 | 1,689,263,872 | +0.23(+1.25%) |
May 09, 2014 | 18.44 | 18.50 | 18.31 | 18.48 | 2,310,342,144 | -0.08(-0.42%) |
May 08, 2014 | 18.56 | 18.76 | 18.50 | 18.55 | 1,824,656,128 | -0.03(-0.18%) |
May 07, 2014 | 18.68 | 18.74 | 18.44 | 18.59 | 2,253,665,792 | -0.07(-0.35%) |
May 06, 2014 | 18.88 | 18.97 | 18.65 | 18.65 | 2,984,267,520 | -0.21(-1.09%) |
May 05, 2014 | 18.52 | 18.86 | 18.51 | 18.86 | 2,287,150,848 | +0.26(+1.41%) |
May 02, 2014 | 18.59 | 18.64 | 18.50 | 18.59 | 1,525,852,928 | +0.03(+0.19%) |