Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.20 | 18.37 | 18.17 | 18.34 | 32,453,090 | +0.11(+0.61%) |
Jun 27, 2014 | 18.15 | 18.28 | 18.06 | 18.22 | 47,436,468 | +0.04(+0.20%) |
Jun 26, 2014 | 18.20 | 18.30 | 18.06 | 18.19 | 25,931,760 | -0.05(-0.28%) |
Jun 25, 2014 | 18.11 | 18.28 | 18.01 | 18.24 | 30,371,084 | +0.14(+0.77%) |
Jun 24, 2014 | 18.17 | 18.25 | 18.09 | 18.10 | 32,874,572 | -0.13(-0.69%) |
Jun 23, 2014 | 18.31 | 18.37 | 18.19 | 18.22 | 25,402,250 | -0.10(-0.52%) |
Jun 20, 2014 | 18.17 | 18.37 | 18.16 | 18.32 | 53,816,908 | +0.09(+0.49%) |
Jun 19, 2014 | 18.17 | 18.23 | 18.04 | 18.23 | 27,951,514 | +0.06(+0.32%) |
Jun 18, 2014 | 18.22 | 18.26 | 18.05 | 18.17 | 33,484,372 | +0.10(+0.53%) |
Jun 17, 2014 | 18.07 | 18.17 | 18.01 | 18.08 | 24,162,144 | -0.02(-0.12%) |
Jun 16, 2014 | 18.09 | 18.25 | 18.04 | 18.10 | 25,755,214 | -0.13(-0.69%) |
Jun 13, 2014 | 18.20 | 18.28 | 18.15 | 18.22 | 28,390,668 | +0.03(+0.16%) |
Jun 12, 2014 | 18.41 | 18.45 | 18.17 | 18.20 | 36,412,852 | -0.28(-1.52%) |
Jun 11, 2014 | 18.34 | 18.57 | 18.29 | 18.48 | 49,000,652 | +0.03(+0.16%) |
Jun 10, 2014 | 18.25 | 18.52 | 18.15 | 18.45 | 48,763,808 | +0.13(+0.69%) |
Jun 06, 2014 | 18.25 | 18.41 | 18.23 | 18.32 | 30,474,946 | +0.10(+0.53%) |
Jun 05, 2014 | 18.17 | 18.25 | 18.01 | 18.22 | 31,576,828 | +0.15(+0.82%) |
Jun 04, 2014 | 18.16 | 18.19 | 18.00 | 18.08 | 27,932,090 | -0.13(-0.71%) |
Jun 03, 2014 | 18.26 | 18.31 | 18.04 | 18.21 | 31,604,408 | -0.08(-0.42%) |
Jun 02, 2014 | 18.18 | 18.30 | 18.12 | 18.28 | 27,603,028 | +0.12(+0.65%) |
May 30, 2014 | 18.23 | 18.26 | 18.06 | 18.17 | 39,821,340 | -0.04(-0.24%) |
May 29, 2014 | 18.34 | 18.39 | 18.12 | 18.21 | 29,301,172 | -0.10(-0.56%) |
May 28, 2014 | 18.17 | 18.39 | 18.17 | 18.31 | 38,736,372 | +0.08(+0.45%) |
May 27, 2014 | 18.25 | 18.36 | 18.17 | 18.23 | 42,693,404 | +0.14(+0.77%) |
May 23, 2014 | 17.99 | 18.09 | 18.09 | 18.09 | 37,647,988 | +0.14(+0.79%) |
May 22, 2014 | 18.02 | 18.11 | 17.92 | 17.95 | 23,576,026 | -0.11(-0.63%) |
May 21, 2014 | 17.87 | 18.19 | 17.83 | 18.06 | 88,375,128 | +0.27(+1.49%) |
May 20, 2014 | 17.90 | 18.00 | 17.72 | 17.80 | 76,200,992 | -0.17(-0.94%) |
May 19, 2014 | 17.89 | 18.04 | 17.80 | 17.97 | 52,211,896 | -0.01(-0.08%) |
May 16, 2014 | 17.81 | 18.04 | 17.75 | 17.98 | 54,859,976 | +0.14(+0.79%) |
May 15, 2014 | 17.91 | 18.22 | 17.80 | 17.84 | 163,709,168 | +1.01(+6.01%) |
May 14, 2014 | 16.91 | 17.01 | 16.70 | 16.83 | 76,961,224 | -0.04(-0.22%) |
May 13, 2014 | 17.07 | 17.13 | 16.79 | 16.87 | 78,482,880 | -0.24(-1.42%) |
May 12, 2014 | 17.00 | 17.22 | 16.97 | 17.11 | 54,308,452 | +0.13(+0.74%) |
May 09, 2014 | 16.94 | 17.05 | 16.91 | 16.98 | 30,621,822 | +0.00(+0.01%) |
May 08, 2014 | 16.90 | 17.10 | 16.79 | 16.98 | 43,544,036 | +0.11(+0.65%) |
May 07, 2014 | 16.76 | 16.90 | 16.55 | 16.87 | 52,658,720 | +0.11(+0.66%) |
May 06, 2014 | 16.85 | 16.89 | 16.70 | 16.76 | 28,673,988 | -0.17(-1.02%) |
May 05, 2014 | 16.90 | 16.97 | 16.76 | 16.94 | 24,165,930 | +0.01(+0.07%) |
May 02, 2014 | 17.05 | 17.06 | 16.90 | 16.93 | 25,422,196 | -0.05(-0.30%) |
May 01, 2014 | 17.07 | 17.08 | 16.90 | 16.98 | 23,570,122 | -0.07(-0.43%) |
Apr 30, 2014 | 17.03 | 17.07 | 16.91 | 17.05 | 32,422,130 | -0.04(-0.22%) |
Apr 29, 2014 | 17.12 | 17.13 | 17.01 | 17.09 | 19,647,706 | +0.10(+0.61%) |
Apr 28, 2014 | 17.08 | 17.15 | 16.82 | 16.98 | 49,847,480 | +0.01(+0.09%) |
Apr 25, 2014 | 17.17 | 17.21 | 16.88 | 16.97 | 34,001,188 | -0.24(-1.41%) |
Apr 24, 2014 | 17.44 | 17.44 | 17.15 | 17.21 | 45,920,764 | -0.13(-0.72%) |
Apr 23, 2014 | 17.35 | 17.39 | 17.15 | 17.34 | 40,475,664 | -0.01(-0.09%) |
Apr 22, 2014 | 17.29 | 17.42 | 17.27 | 17.35 | 38,726,500 | +0.09(+0.51%) |
Apr 21, 2014 | 17.13 | 17.41 | 17.10 | 17.27 | 52,499,920 | +0.14(+0.82%) |
Apr 17, 2014 | 16.98 | 17.13 | 17.13 | 17.13 | 64,802,300 | +0.13(+0.78%) |
Apr 16, 2014 | 16.99 | 17.08 | 16.84 | 16.99 | 42,305,992 | +0.10(+0.61%) |
Apr 15, 2014 | 16.85 | 16.97 | 16.68 | 16.89 | 40,348,744 | +0.03(+0.17%) |
Apr 14, 2014 | 16.70 | 16.93 | 16.59 | 16.86 | 48,353,916 | +0.29(+1.74%) |
Apr 11, 2014 | 16.64 | 16.96 | 16.55 | 16.57 | 64,044,196 | -0.14(-0.84%) |
Apr 10, 2014 | 17.10 | 17.16 | 16.60 | 16.71 | 71,761,384 | -0.35(-2.03%) |
Apr 09, 2014 | 16.97 | 17.21 | 16.89 | 17.06 | 51,149,900 | +0.13(+0.78%) |
Apr 08, 2014 | 16.70 | 16.95 | 16.68 | 16.93 | 50,579,084 | +0.07(+0.39%) |
Apr 07, 2014 | 16.68 | 17.02 | 16.60 | 16.86 | 74,806,920 | +0.10(+0.61%) |
Apr 04, 2014 | 17.18 | 17.23 | 16.68 | 16.76 | 66,928,720 | -0.28(-1.64%) |
Apr 03, 2014 | 17.01 | 17.19 | 16.97 | 17.04 | 40,910,432 | +0.07(+0.44%) |
Apr 02, 2014 | 17.05 | 17.07 | 16.79 | 16.96 | 51,897,596 | -0.08(-0.48%) |