Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 20.70 | 20.80 | 20.55 | 20.79 | 44,870,024 | +0.08(+0.38%) |
Mar 31, 2014 | 20.75 | 20.83 | 20.68 | 20.71 | 46,731,188 | +0.07(+0.32%) |
Mar 28, 2014 | 20.74 | 20.87 | 20.53 | 20.65 | 59,025,268 | -0.12(-0.57%) |
Mar 27, 2014 | 20.46 | 20.77 | 20.45 | 20.76 | 72,621,400 | +0.30(+1.45%) |
Mar 26, 2014 | 20.64 | 20.75 | 20.47 | 20.47 | 55,554,580 | -0.09(-0.44%) |
Mar 25, 2014 | 20.47 | 20.62 | 20.36 | 20.56 | 53,396,520 | +0.09(+0.45%) |
Mar 24, 2014 | 20.38 | 20.51 | 20.19 | 20.47 | 79,398,680 | +0.04(+0.21%) |
Mar 21, 2014 | 20.59 | 20.64 | 20.33 | 20.43 | 89,323,024 | -0.13(-0.64%) |
Mar 20, 2014 | 20.21 | 20.57 | 20.14 | 20.56 | 71,896,176 | +0.37(+1.83%) |
Mar 19, 2014 | 20.30 | 20.45 | 20.11 | 20.19 | 79,623,856 | -0.15(-0.73%) |
Mar 18, 2014 | 20.17 | 20.36 | 20.12 | 20.33 | 60,290,272 | +0.17(+0.84%) |
Mar 17, 2014 | 20.12 | 20.26 | 20.07 | 20.16 | 59,864,148 | +0.10(+0.50%) |
Mar 14, 2014 | 19.96 | 20.15 | 19.95 | 20.06 | 64,018,860 | +0.02(+0.11%) |
Mar 13, 2014 | 20.18 | 20.27 | 20.01 | 20.04 | 79,316,992 | -0.14(-0.71%) |
Mar 12, 2014 | 20.28 | 20.29 | 20.09 | 20.19 | 103,261,200 | -0.15(-0.73%) |
Mar 11, 2014 | 20.35 | 20.37 | 20.19 | 20.33 | 95,028,568 | -0.14(-0.70%) |
Mar 10, 2014 | 20.37 | 20.49 | 20.25 | 20.48 | 72,355,288 | -0.05(-0.25%) |
Mar 07, 2014 | 20.64 | 20.65 | 20.40 | 20.53 | 94,371,800 | -0.14(-0.65%) |
Mar 06, 2014 | 20.66 | 20.70 | 20.57 | 20.66 | 68,941,152 | +0.03(+0.17%) |
Mar 05, 2014 | 20.82 | 20.84 | 20.61 | 20.63 | 89,452,288 | -0.23(-1.09%) |
Mar 04, 2014 | 20.70 | 21.07 | 20.67 | 20.86 | 118,503,960 | +0.26(+1.25%) |
Mar 03, 2014 | 20.59 | 20.76 | 20.39 | 20.60 | 134,937,344 | -0.12(-0.57%) |
Feb 28, 2014 | 20.66 | 20.80 | 20.56 | 20.72 | 143,128,864 | +0.03(+0.17%) |
Feb 27, 2014 | 20.18 | 20.80 | 20.15 | 20.68 | 311,825,824 | +0.50(+2.48%) |
Feb 26, 2014 | 20.07 | 20.25 | 19.98 | 20.18 | 230,607,664 | +0.03(+0.13%) |
Feb 25, 2014 | 20.21 | 20.36 | 20.11 | 20.16 | 319,999,360 | +0.03(+0.13%) |
Feb 24, 2014 | 20.48 | 20.55 | 20.13 | 20.13 | 1,151,197,952 | -0.45(-2.20%) |
Feb 21, 2014 | 20.70 | 21.01 | 20.54 | 20.58 | 139,727,968 | -0.37(-1.77%) |
Feb 20, 2014 | 20.38 | 21.05 | 20.36 | 20.95 | 111,715,072 | +0.69(+3.42%) |
Feb 19, 2014 | 19.92 | 20.39 | 19.84 | 20.26 | 78,289,264 | +0.24(+1.20%) |
Feb 18, 2014 | 20.23 | 20.25 | 19.79 | 20.02 | 80,182,720 | -0.23(-1.14%) |
Feb 14, 2014 | 20.53 | 20.25 | 20.25 | 20.25 | 60,291,512 | -0.35(-1.69%) |
Feb 13, 2014 | 20.57 | 20.66 | 20.46 | 20.60 | 43,254,332 | -0.03(-0.13%) |
Feb 12, 2014 | 20.66 | 20.66 | 20.49 | 20.63 | 53,864,644 | +0.07(+0.34%) |
Feb 11, 2014 | 20.48 | 20.63 | 20.43 | 20.56 | 37,204,472 | +0.13(+0.64%) |
Feb 10, 2014 | 20.38 | 20.44 | 20.11 | 20.43 | 28,507,602 | +0.04(+0.21%) |
Feb 07, 2014 | 20.42 | 20.46 | 20.28 | 20.38 | 31,069,880 | +0.06(+0.28%) |
Feb 06, 2014 | 20.30 | 20.41 | 20.19 | 20.32 | 40,318,476 | -0.00(-0.02%) |
Feb 05, 2014 | 20.35 | 20.42 | 20.16 | 20.33 | 45,317,176 | -0.06(-0.28%) |
Feb 04, 2014 | 20.16 | 20.39 | 20.08 | 20.39 | 52,079,760 | +0.18(+0.88%) |