Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.15 | 23.22 | 22.71 | 22.78 | 236,953,168 | -0.61(-2.60%) |
Jul 30, 2014 | 23.45 | 23.51 | 23.27 | 23.38 | 138,530,768 | -0.05(-0.23%) |
Jul 29, 2014 | 23.66 | 23.69 | 23.41 | 23.44 | 180,974,400 | -0.15(-0.65%) |
Jul 28, 2014 | 23.30 | 23.64 | 23.24 | 23.59 | 231,955,696 | +0.32(+1.38%) |
Jul 25, 2014 | 23.07 | 23.31 | 23.02 | 23.27 | 182,460,064 | +0.15(+0.66%) |
Jul 24, 2014 | 23.12 | 23.19 | 22.97 | 23.12 | 191,871,712 | -0.04(-0.16%) |
Jul 23, 2014 | 22.73 | 23.32 | 22.67 | 23.15 | 381,247,104 | +0.59(+2.61%) |
Jul 22, 2014 | 22.56 | 22.61 | 22.42 | 22.57 | 220,422,256 | +0.19(+0.83%) |
Jul 21, 2014 | 22.63 | 22.63 | 22.33 | 22.38 | 162,580,080 | -0.12(-0.52%) |
Jul 18, 2014 | 22.30 | 22.57 | 22.16 | 22.50 | 209,821,136 | +0.32(+1.44%) |
Jul 17, 2014 | 22.64 | 22.70 | 22.05 | 22.18 | 238,936,368 | -0.40(-1.78%) |
Jul 16, 2014 | 23.10 | 23.13 | 22.57 | 22.58 | 223,497,600 | -0.13(-0.57%) |
Jul 15, 2014 | 23.06 | 23.07 | 22.64 | 22.71 | 186,300,400 | -0.27(-1.17%) |
Jul 14, 2014 | 22.84 | 23.08 | 22.79 | 22.98 | 178,748,384 | +0.29(+1.29%) |
Jul 11, 2014 | 22.72 | 22.84 | 22.60 | 22.69 | 142,790,304 | +0.04(+0.19%) |
Jul 10, 2014 | 22.34 | 22.76 | 22.28 | 22.64 | 166,226,672 | -0.08(-0.37%) |
Jul 09, 2014 | 22.74 | 22.86 | 22.58 | 22.73 | 152,155,040 | +0.01(+0.04%) |
Jul 08, 2014 | 22.94 | 23.06 | 22.38 | 22.72 | 273,265,888 | -0.15(-0.64%) |
Jul 07, 2014 | 22.43 | 22.87 | 22.42 | 22.86 | 229,365,152 | +0.46(+2.06%) |
Jul 03, 2014 | 22.32 | 22.40 | 22.40 | 22.40 | 96,087,520 | +0.13(+0.59%) |
Jul 02, 2014 | 22.36 | 22.41 | 22.18 | 22.27 | 118,995,768 | -0.01(-0.04%) |
Jul 01, 2014 | 22.28 | 22.41 | 22.19 | 22.28 | 159,957,952 | +0.14(+0.63%) |
Jun 30, 2014 | 21.94 | 22.33 | 21.94 | 22.14 | 207,376,416 | +0.23(+1.03%) |
Jun 27, 2014 | 21.64 | 21.92 | 21.62 | 21.91 | 268,758,624 | +0.26(+1.19%) |
Jun 26, 2014 | 21.53 | 21.69 | 21.39 | 21.66 | 136,333,088 | +0.13(+0.60%) |
Jun 25, 2014 | 21.49 | 21.61 | 21.36 | 21.53 | 153,815,584 | +0.02(+0.09%) |
Jun 24, 2014 | 21.62 | 21.86 | 21.49 | 21.51 | 163,476,944 | -0.13(-0.61%) |
Jun 23, 2014 | 21.76 | 21.83 | 21.58 | 21.64 | 182,867,808 | -0.02(-0.09%) |
Jun 20, 2014 | 21.88 | 22.05 | 21.66 | 21.66 | 423,516,032 | -0.23(-1.03%) |
Jun 19, 2014 | 21.99 | 21.99 | 21.76 | 21.88 | 148,816,000 | -0.08(-0.35%) |
Jun 18, 2014 | 21.98 | 21.99 | 21.76 | 21.96 | 139,735,280 | +0.02(+0.11%) |
Jun 17, 2014 | 21.99 | 22.08 | 21.87 | 21.94 | 124,508,360 | -0.03(-0.13%) |
Jun 16, 2014 | 21.80 | 22.10 | 21.79 | 21.97 | 148,360,032 | +0.22(+1.01%) |
Jun 13, 2014 | 21.97 | 22.02 | 21.65 | 21.75 | 228,867,920 | -0.24(-1.09%) |
Jun 12, 2014 | 22.40 | 22.42 | 21.89 | 21.99 | 228,910,368 | -0.37(-1.67%) |
Jun 11, 2014 | 22.43 | 22.58 | 22.27 | 22.36 | 190,945,072 | -0.09(-0.41%) |
Jun 10, 2014 | 22.57 | 22.64 | 22.29 | 22.45 | 262,191,120 | +0.48(+2.20%) |
Jun 06, 2014 | 22.12 | 22.17 | 21.93 | 21.97 | 367,785,728 | -0.06(-0.28%) |
Jun 05, 2014 | 21.99 | 22.10 | 21.87 | 22.03 | 313,478,208 | +0.09(+0.39%) |
Jun 04, 2014 | 21.69 | 22.05 | 21.65 | 21.95 | 351,285,920 | +0.25(+1.14%) |
Jun 03, 2014 | 21.39 | 21.74 | 21.38 | 21.70 | 306,363,264 | +0.30(+1.41%) |
Jun 02, 2014 | 21.58 | 21.61 | 21.19 | 21.40 | 386,564,352 | -0.15(-0.69%) |
May 30, 2014 | 21.71 | 21.92 | 21.40 | 21.54 | 591,864,192 | -0.08(-0.37%) |
May 29, 2014 | 21.37 | 21.68 | 21.37 | 21.62 | 392,582,976 | +0.39(+1.82%) |
May 28, 2014 | 21.31 | 21.44 | 21.23 | 21.24 | 329,588,256 | -0.06(-0.26%) |
May 27, 2014 | 20.96 | 21.30 | 20.95 | 21.29 | 363,992,672 | +0.39(+1.87%) |
May 23, 2014 | 20.67 | 20.92 | 20.64 | 20.90 | 1,705,710,592 | +0.23(+1.13%) |
May 22, 2014 | 20.65 | 20.76 | 20.56 | 20.67 | 1,474,695,552 | +0.03(+0.16%) |
May 21, 2014 | 20.55 | 20.65 | 20.49 | 20.64 | 1,446,044,928 | +0.05(+0.26%) |
May 20, 2014 | 20.57 | 20.64 | 20.45 | 20.58 | 1,725,003,008 | +0.00(+0.02%) |
May 19, 2014 | 20.35 | 20.67 | 20.33 | 20.58 | 2,334,091,264 | +0.24(+1.19%) |
May 16, 2014 | 20.03 | 20.34 | 19.92 | 20.34 | 2,029,259,136 | +0.30(+1.48%) |
May 15, 2014 | 20.24 | 20.30 | 20.01 | 20.04 | 1,695,694,208 | -0.17(-0.85%) |
May 14, 2014 | 20.16 | 20.33 | 20.14 | 20.21 | 1,222,331,264 | +0.00(+0.02%) |
May 13, 2014 | 20.15 | 20.23 | 20.10 | 20.21 | 1,173,359,872 | +0.03(+0.16%) |
May 12, 2014 | 19.99 | 20.20 | 19.99 | 20.18 | 1,566,139,008 | +0.25(+1.24%) |
May 09, 2014 | 19.89 | 19.95 | 19.75 | 19.93 | 2,141,948,928 | -0.08(-0.42%) |
May 08, 2014 | 20.02 | 20.23 | 19.96 | 20.01 | 1,691,662,976 | -0.14(-0.71%) |
May 07, 2014 | 20.25 | 20.32 | 20.00 | 20.16 | 2,078,209,152 | -0.07(-0.35%) |
May 06, 2014 | 20.48 | 20.57 | 20.23 | 20.23 | 2,751,930,880 | -0.22(-1.09%) |
May 05, 2014 | 20.08 | 20.45 | 20.08 | 20.45 | 2,109,087,360 | +0.29(+1.41%) |
May 02, 2014 | 20.16 | 20.22 | 20.07 | 20.16 | 1,407,059,328 | +0.04(+0.19%) |