Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.53 | 23.63 | 23.37 | 23.55 | 28,206,612 | -0.02(-0.10%) |
Jun 27, 2014 | 23.53 | 23.63 | 23.40 | 23.57 | 40,379,536 | +0.11(+0.49%) |
Jun 26, 2014 | 23.48 | 23.55 | 23.33 | 23.46 | 35,048,000 | -0.08(-0.32%) |
Jun 25, 2014 | 23.23 | 23.63 | 23.20 | 23.54 | 57,914,128 | +0.29(+1.25%) |
Jun 24, 2014 | 22.99 | 23.50 | 22.93 | 23.25 | 70,026,344 | +0.21(+0.89%) |
Jun 23, 2014 | 22.94 | 23.10 | 22.75 | 23.04 | 34,746,688 | +0.02(+0.10%) |
Jun 20, 2014 | 22.92 | 23.02 | 22.89 | 23.02 | 52,257,760 | +0.08(+0.37%) |
Jun 19, 2014 | 22.84 | 22.93 | 22.78 | 22.93 | 35,626,072 | +0.12(+0.53%) |
Jun 18, 2014 | 22.77 | 22.85 | 22.61 | 22.81 | 45,139,244 | -0.02(-0.07%) |
Jun 17, 2014 | 22.77 | 22.94 | 22.74 | 22.83 | 37,329,388 | -0.05(-0.20%) |
Jun 16, 2014 | 22.65 | 22.98 | 22.61 | 22.87 | 47,566,668 | +0.11(+0.47%) |
Jun 13, 2014 | 22.67 | 22.91 | 22.53 | 22.77 | 160,321,920 | +1.46(+6.83%) |
Jun 12, 2014 | 21.23 | 21.42 | 21.17 | 21.31 | 37,874,208 | +0.02(+0.11%) |
Jun 11, 2014 | 21.45 | 21.50 | 21.19 | 21.29 | 36,320,224 | -0.24(-1.10%) |
Jun 10, 2014 | 21.23 | 21.59 | 21.13 | 21.52 | 44,562,044 | +0.05(+0.25%) |
Jun 06, 2014 | 21.17 | 21.50 | 21.14 | 21.47 | 45,652,680 | +0.39(+1.84%) |
Jun 05, 2014 | 21.01 | 21.08 | 20.91 | 21.08 | 34,810,852 | +0.05(+0.22%) |
Jun 04, 2014 | 20.97 | 21.16 | 20.96 | 21.04 | 28,350,190 | -0.05(-0.22%) |
Jun 03, 2014 | 20.75 | 21.11 | 20.67 | 21.08 | 43,594,256 | +0.30(+1.47%) |
Jun 02, 2014 | 20.82 | 20.85 | 20.67 | 20.78 | 26,554,516 | -0.05(-0.22%) |
May 30, 2014 | 20.53 | 20.82 | 20.53 | 20.82 | 57,258,068 | +0.27(+1.34%) |
May 29, 2014 | 20.51 | 20.55 | 20.37 | 20.55 | 27,047,056 | +0.06(+0.30%) |
May 28, 2014 | 20.35 | 20.53 | 20.32 | 20.49 | 35,576,064 | +0.13(+0.64%) |
May 27, 2014 | 20.07 | 20.38 | 19.95 | 20.36 | 35,752,428 | +0.32(+1.60%) |
May 23, 2014 | 19.93 | 20.04 | 20.04 | 20.04 | 22,530,348 | +0.08(+0.38%) |
May 22, 2014 | 19.98 | 20.02 | 19.88 | 19.96 | 14,862,921 | -0.01(-0.04%) |
May 21, 2014 | 19.89 | 20.01 | 19.82 | 19.97 | 24,489,932 | +0.12(+0.61%) |
May 20, 2014 | 19.83 | 19.95 | 19.72 | 19.85 | 29,155,642 | +0.00(+0.00%) |
May 19, 2014 | 19.63 | 19.89 | 19.63 | 19.85 | 29,749,658 | +0.17(+0.85%) |
May 16, 2014 | 19.85 | 19.87 | 19.62 | 19.68 | 39,383,796 | -0.14(-0.73%) |
May 15, 2014 | 20.07 | 20.20 | 19.82 | 19.82 | 41,469,832 | -0.24(-1.22%) |
May 14, 2014 | 20.19 | 20.21 | 20.07 | 20.07 | 23,283,498 | -0.09(-0.45%) |
May 13, 2014 | 20.19 | 20.23 | 20.07 | 20.16 | 26,893,742 | +0.06(+0.30%) |
May 12, 2014 | 20.13 | 20.23 | 20.05 | 20.10 | 26,962,912 | +0.05(+0.27%) |
May 09, 2014 | 20.10 | 20.13 | 19.98 | 20.05 | 26,666,128 | -0.03(-0.15%) |
May 08, 2014 | 20.06 | 20.22 | 19.98 | 20.08 | 31,483,020 | -0.02(-0.11%) |
May 07, 2014 | 20.01 | 20.16 | 19.98 | 20.10 | 32,206,896 | +0.13(+0.65%) |
May 06, 2014 | 19.94 | 20.11 | 19.82 | 19.97 | 27,806,812 | +0.02(+0.11%) |
May 05, 2014 | 19.94 | 20.01 | 19.81 | 19.95 | 27,143,326 | -0.01(-0.06%) |
May 02, 2014 | 20.07 | 20.13 | 19.95 | 19.96 | 32,072,060 | -0.03(-0.15%) |
May 01, 2014 | 20.03 | 20.15 | 19.94 | 19.99 | 25,982,570 | -0.18(-0.90%) |
Apr 30, 2014 | 19.89 | 20.18 | 19.81 | 20.17 | 34,019,996 | +0.16(+0.79%) |
Apr 29, 2014 | 19.92 | 20.14 | 19.91 | 20.01 | 29,167,844 | +0.11(+0.57%) |
Apr 28, 2014 | 19.78 | 19.94 | 19.66 | 19.90 | 44,240,420 | +0.05(+0.27%) |
Apr 25, 2014 | 20.14 | 20.19 | 19.79 | 19.84 | 44,485,592 | -0.37(-1.83%) |
Apr 24, 2014 | 20.26 | 20.37 | 20.13 | 20.21 | 33,562,276 | +0.00(+0.00%) |
Apr 23, 2014 | 20.25 | 20.38 | 20.19 | 20.21 | 33,675,004 | -0.07(-0.34%) |
Apr 22, 2014 | 20.34 | 20.39 | 20.15 | 20.28 | 39,006,788 | -0.08(-0.41%) |
Apr 21, 2014 | 20.44 | 20.44 | 20.20 | 20.37 | 26,948,004 | -0.07(-0.33%) |
Apr 17, 2014 | 20.31 | 20.43 | 20.43 | 20.43 | 50,434,328 | +0.08(+0.41%) |
Apr 16, 2014 | 20.39 | 20.58 | 20.10 | 20.35 | 69,970,696 | +0.12(+0.60%) |
Apr 15, 2014 | 20.03 | 20.28 | 19.92 | 20.23 | 58,496,632 | +0.16(+0.79%) |
Apr 14, 2014 | 19.88 | 20.14 | 19.75 | 20.07 | 35,516,352 | +0.29(+1.45%) |
Apr 11, 2014 | 19.85 | 20.09 | 19.78 | 19.78 | 47,806,660 | -0.19(-0.93%) |
Apr 10, 2014 | 20.41 | 20.47 | 19.92 | 19.97 | 53,189,096 | -0.42(-2.06%) |
Apr 09, 2014 | 20.35 | 20.42 | 20.20 | 20.39 | 45,532,332 | +0.05(+0.26%) |
Apr 08, 2014 | 19.92 | 20.39 | 19.91 | 20.34 | 74,778,856 | +0.32(+1.60%) |
Apr 07, 2014 | 19.87 | 20.21 | 19.80 | 20.01 | 65,709,852 | +0.25(+1.24%) |
Apr 04, 2014 | 20.02 | 20.17 | 19.73 | 19.77 | 63,409,824 | -0.19(-0.95%) |
Apr 03, 2014 | 19.76 | 20.00 | 19.75 | 19.96 | 50,749,104 | +0.39(+2.01%) |
Apr 02, 2014 | 19.62 | 19.69 | 19.38 | 19.56 | 29,535,922 | -0.08(-0.38%) |