Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.94 | 22.02 | 21.73 | 21.78 | 37,679,824 | -0.17(-0.79%) |
Jun 27, 2014 | 21.91 | 21.96 | 21.76 | 21.96 | 27,829,170 | +0.05(+0.22%) |
Jun 26, 2014 | 22.00 | 22.00 | 21.76 | 21.91 | 20,859,986 | -0.09(-0.40%) |
Jun 25, 2014 | 21.88 | 22.03 | 21.86 | 22.00 | 25,385,676 | +0.06(+0.26%) |
Jun 24, 2014 | 22.15 | 22.17 | 21.90 | 21.94 | 30,340,096 | -0.20(-0.90%) |
Jun 23, 2014 | 21.98 | 22.15 | 21.87 | 22.14 | 26,553,362 | +0.15(+0.69%) |
Jun 20, 2014 | 22.02 | 22.15 | 21.90 | 21.99 | 40,902,680 | -0.04(-0.16%) |
Jun 19, 2014 | 22.00 | 22.16 | 21.94 | 22.02 | 25,234,752 | +0.02(+0.10%) |
Jun 18, 2014 | 21.82 | 22.00 | 21.73 | 22.00 | 26,541,384 | +0.09(+0.43%) |
Jun 17, 2014 | 21.90 | 21.97 | 21.79 | 21.91 | 24,756,396 | -0.04(-0.20%) |
Jun 16, 2014 | 21.92 | 22.00 | 21.84 | 21.95 | 20,442,552 | +0.06(+0.26%) |
Jun 13, 2014 | 21.78 | 21.95 | 21.73 | 21.90 | 24,980,306 | +0.06(+0.29%) |
Jun 12, 2014 | 21.94 | 21.97 | 21.70 | 21.83 | 25,864,958 | -0.15(-0.67%) |
Jun 11, 2014 | 22.05 | 22.07 | 21.96 | 21.98 | 22,527,044 | -0.07(-0.30%) |
Jun 10, 2014 | 22.02 | 22.06 | 21.94 | 22.05 | 24,625,462 | +0.04(+0.20%) |
Jun 06, 2014 | 21.94 | 22.03 | 21.75 | 22.00 | 31,264,746 | +0.06(+0.28%) |
Jun 05, 2014 | 21.91 | 22.06 | 21.82 | 21.94 | 22,116,402 | +0.06(+0.26%) |
Jun 04, 2014 | 21.96 | 21.98 | 21.85 | 21.88 | 28,463,454 | -0.06(-0.28%) |
Jun 03, 2014 | 22.15 | 22.18 | 21.90 | 21.94 | 42,215,364 | -0.34(-1.52%) |
Jun 02, 2014 | 22.24 | 22.41 | 22.24 | 22.28 | 32,187,692 | +0.04(+0.18%) |
May 30, 2014 | 22.06 | 22.26 | 22.06 | 22.24 | 27,870,164 | +0.11(+0.48%) |
May 29, 2014 | 22.15 | 22.22 | 22.03 | 22.14 | 23,046,578 | -0.01(-0.04%) |
May 28, 2014 | 22.03 | 22.22 | 22.02 | 22.15 | 25,107,088 | +0.05(+0.24%) |
May 27, 2014 | 22.25 | 22.27 | 22.01 | 22.09 | 27,381,308 | -0.05(-0.24%) |
May 23, 2014 | 22.02 | 22.15 | 22.15 | 22.15 | 27,064,910 | +0.12(+0.53%) |
May 22, 2014 | 21.95 | 22.04 | 21.93 | 22.03 | 19,912,724 | +0.14(+0.63%) |
May 21, 2014 | 21.77 | 21.98 | 21.74 | 21.89 | 31,238,934 | +0.23(+1.07%) |
May 20, 2014 | 21.98 | 21.98 | 21.65 | 21.66 | 31,472,814 | -0.22(-1.02%) |
May 19, 2014 | 21.87 | 22.04 | 21.84 | 21.88 | 42,744,052 | +0.04(+0.16%) |
May 16, 2014 | 21.69 | 21.95 | 21.61 | 21.85 | 66,011,912 | +0.49(+2.31%) |
May 15, 2014 | 21.30 | 21.48 | 21.30 | 21.35 | 29,153,762 | -0.02(-0.10%) |
May 14, 2014 | 21.37 | 21.51 | 21.28 | 21.37 | 31,122,250 | +0.07(+0.33%) |
May 13, 2014 | 21.51 | 21.52 | 21.21 | 21.30 | 40,407,688 | -0.14(-0.64%) |
May 12, 2014 | 21.63 | 21.65 | 21.38 | 21.44 | 30,419,778 | -0.14(-0.66%) |
May 09, 2014 | 21.53 | 21.67 | 21.48 | 21.58 | 32,609,002 | -0.00(-0.02%) |
May 08, 2014 | 21.40 | 21.65 | 21.40 | 21.59 | 38,947,596 | +0.17(+0.81%) |
May 07, 2014 | 21.16 | 21.56 | 21.13 | 21.41 | 52,938,240 | +0.28(+1.33%) |
May 06, 2014 | 21.09 | 21.14 | 21.04 | 21.13 | 30,460,166 | +0.04(+0.17%) |
May 05, 2014 | 20.99 | 21.12 | 20.94 | 21.10 | 28,301,646 | +0.12(+0.57%) |
May 02, 2014 | 20.91 | 21.11 | 20.84 | 20.98 | 40,744,556 | -0.04(-0.21%) |
May 01, 2014 | 20.81 | 21.03 | 20.75 | 21.02 | 51,051,084 | +0.22(+1.05%) |
Apr 30, 2014 | 20.79 | 20.86 | 20.75 | 20.81 | 36,436,192 | -0.02(-0.09%) |
Apr 29, 2014 | 20.78 | 20.88 | 20.62 | 20.82 | 34,920,692 | +0.08(+0.36%) |
Apr 28, 2014 | 20.58 | 20.79 | 20.55 | 20.75 | 49,023,884 | +0.29(+1.44%) |
Apr 25, 2014 | 20.52 | 20.59 | 20.41 | 20.45 | 54,875,196 | -0.15(-0.73%) |
Apr 24, 2014 | 21.10 | 21.14 | 20.51 | 20.60 | 93,184,720 | -0.51(-2.42%) |
Apr 23, 2014 | 21.06 | 21.22 | 20.81 | 21.12 | 85,664,336 | -0.22(-1.02%) |
Apr 22, 2014 | 21.37 | 21.54 | 21.26 | 21.33 | 46,457,768 | -0.03(-0.12%) |
Apr 21, 2014 | 21.27 | 21.37 | 21.26 | 21.36 | 29,803,448 | +0.17(+0.80%) |
Apr 17, 2014 | 20.87 | 21.19 | 21.19 | 21.19 | 52,203,800 | +0.22(+1.06%) |
Apr 16, 2014 | 20.94 | 21.00 | 20.79 | 20.97 | 42,029,552 | +0.08(+0.38%) |
Apr 15, 2014 | 21.04 | 21.06 | 20.82 | 20.89 | 46,810,496 | -0.16(-0.74%) |
Apr 14, 2014 | 21.04 | 21.07 | 20.85 | 21.05 | 42,378,556 | +0.09(+0.43%) |
Apr 11, 2014 | 21.08 | 21.12 | 20.93 | 20.96 | 58,004,456 | -0.18(-0.84%) |
Apr 10, 2014 | 21.24 | 21.58 | 21.11 | 21.13 | 74,678,752 | -0.23(-1.06%) |
Apr 09, 2014 | 21.45 | 21.45 | 21.16 | 21.36 | 67,862,976 | -0.10(-0.48%) |
Apr 08, 2014 | 21.22 | 21.47 | 21.16 | 21.46 | 81,697,584 | +0.51(+2.44%) |
Apr 07, 2014 | 20.77 | 21.04 | 20.76 | 20.95 | 68,577,504 | +0.03(+0.17%) |
Apr 04, 2014 | 21.01 | 21.05 | 20.88 | 20.92 | 47,716,740 | -0.03(-0.17%) |
Apr 03, 2014 | 20.87 | 20.97 | 20.73 | 20.95 | 44,108,124 | +0.13(+0.63%) |
Apr 02, 2014 | 20.75 | 20.98 | 20.74 | 20.82 | 57,167,408 | +0.03(+0.15%) |