Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 21.44 | 21.68 | 21.37 | 21.62 | 20,575,278 | +0.31(+1.45%) |
Mar 31, 2014 | 21.48 | 21.66 | 21.30 | 21.31 | 18,388,608 | +0.02(+0.09%) |
Mar 28, 2014 | 21.39 | 21.46 | 21.12 | 21.29 | 23,006,342 | +0.00(+0.02%) |
Mar 27, 2014 | 21.39 | 21.51 | 20.92 | 21.28 | 24,353,796 | -0.16(-0.76%) |
Mar 26, 2014 | 21.92 | 21.93 | 21.40 | 21.45 | 19,393,704 | -0.28(-1.30%) |
Mar 25, 2014 | 21.93 | 22.01 | 21.50 | 21.73 | 20,938,782 | -0.08(-0.37%) |
Mar 24, 2014 | 21.99 | 22.18 | 21.67 | 21.81 | 22,815,870 | -0.16(-0.74%) |
Mar 21, 2014 | 22.09 | 22.28 | 21.90 | 21.97 | 30,457,364 | -0.06(-0.28%) |
Mar 20, 2014 | 22.06 | 22.13 | 21.85 | 22.03 | 19,408,658 | -0.07(-0.31%) |
Mar 19, 2014 | 22.23 | 22.44 | 21.98 | 22.10 | 18,250,820 | -0.21(-0.93%) |
Mar 18, 2014 | 22.24 | 22.40 | 22.09 | 22.31 | 16,134,010 | +0.16(+0.73%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.01 | 22.15 | 21,760,176 | +0.26(+1.20%) |
Mar 14, 2014 | 21.86 | 22.10 | 21.76 | 21.89 | 22,084,370 | +0.02(+0.07%) |
Mar 13, 2014 | 22.49 | 22.60 | 21.78 | 21.87 | 31,831,120 | -0.49(-2.21%) |
Mar 12, 2014 | 22.06 | 22.40 | 21.98 | 22.36 | 23,243,538 | +0.17(+0.76%) |
Mar 11, 2014 | 22.55 | 22.74 | 22.17 | 22.20 | 26,501,236 | -0.26(-1.17%) |
Mar 10, 2014 | 22.60 | 22.72 | 22.38 | 22.46 | 25,286,536 | -0.32(-1.42%) |
Mar 07, 2014 | 22.93 | 22.97 | 22.62 | 22.78 | 23,589,838 | -0.09(-0.40%) |
Mar 06, 2014 | 22.75 | 23.01 | 22.70 | 22.87 | 31,169,918 | +0.17(+0.75%) |
Mar 05, 2014 | 22.77 | 23.01 | 22.68 | 22.70 | 24,681,598 | -0.08(-0.34%) |
Mar 04, 2014 | 22.75 | 22.86 | 22.66 | 22.78 | 25,809,370 | +0.29(+1.29%) |
Mar 03, 2014 | 22.33 | 22.59 | 22.16 | 22.49 | 27,192,734 | -0.18(-0.78%) |
Feb 28, 2014 | 22.55 | 23.03 | 22.51 | 22.67 | 42,421,492 | +0.17(+0.74%) |
Feb 27, 2014 | 22.10 | 22.86 | 22.03 | 22.50 | 56,517,116 | +0.39(+1.74%) |
Feb 26, 2014 | 21.69 | 22.30 | 21.67 | 22.12 | 47,823,636 | +0.46(+2.12%) |
Feb 25, 2014 | 21.71 | 21.79 | 21.45 | 21.66 | 26,617,868 | -0.06(-0.27%) |
Feb 24, 2014 | 21.18 | 21.87 | 21.06 | 21.72 | 48,939,600 | +0.66(+3.13%) |
Feb 21, 2014 | 21.28 | 21.41 | 21.05 | 21.06 | 26,940,272 | -0.14(-0.67%) |
Feb 20, 2014 | 21.12 | 21.34 | 21.12 | 21.20 | 20,683,560 | +0.08(+0.40%) |
Feb 19, 2014 | 21.34 | 21.41 | 21.07 | 21.12 | 24,995,814 | -0.16(-0.74%) |
Feb 18, 2014 | 21.16 | 21.42 | 21.03 | 21.27 | 25,444,162 | +0.15(+0.69%) |
Feb 14, 2014 | 20.90 | 21.13 | 21.13 | 21.13 | 59,584,720 | -0.06(-0.27%) |
Feb 13, 2014 | 21.01 | 21.20 | 20.87 | 21.18 | 30,548,924 | +0.03(+0.16%) |
Feb 12, 2014 | 20.93 | 21.18 | 20.89 | 21.15 | 29,743,972 | +0.20(+0.95%) |
Feb 11, 2014 | 20.85 | 21.00 | 20.62 | 20.95 | 30,051,016 | +0.21(+0.99%) |
Feb 10, 2014 | 21.01 | 21.01 | 20.61 | 20.74 | 25,069,742 | -0.31(-1.47%) |
Feb 07, 2014 | 21.00 | 21.12 | 20.77 | 21.06 | 25,274,894 | +0.08(+0.40%) |
Feb 06, 2014 | 20.70 | 21.03 | 20.64 | 20.97 | 38,953,396 | +0.33(+1.59%) |
Feb 05, 2014 | 20.17 | 20.85 | 20.07 | 20.64 | 43,445,884 | +0.24(+1.15%) |
Feb 04, 2014 | 20.27 | 20.50 | 20.24 | 20.41 | 28,441,820 | +0.20(+0.99%) |