Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.85 | 20.02 | 19.44 | 19.80 | 84,826,840 | -1.04(-4.97%) |
Apr 29, 2014 | 20.59 | 20.88 | 20.40 | 20.84 | 34,768,776 | +0.34(+1.68%) |
Apr 28, 2014 | 20.67 | 20.67 | 20.23 | 20.49 | 25,381,250 | -0.03(-0.15%) |
Apr 25, 2014 | 20.85 | 20.93 | 20.42 | 20.52 | 25,246,732 | -0.43(-2.04%) |
Apr 24, 2014 | 21.19 | 21.24 | 20.80 | 20.95 | 20,071,018 | -0.04(-0.18%) |
Apr 23, 2014 | 21.22 | 21.23 | 20.87 | 20.99 | 17,242,450 | -0.20(-0.96%) |
Apr 22, 2014 | 20.96 | 21.25 | 20.84 | 21.19 | 19,444,408 | +0.21(+0.98%) |
Apr 21, 2014 | 21.00 | 21.01 | 20.75 | 20.98 | 15,040,257 | -0.02(-0.07%) |
Apr 17, 2014 | 20.81 | 21.00 | 21.00 | 21.00 | 46,734,952 | +0.11(+0.51%) |
Apr 16, 2014 | 20.71 | 20.96 | 20.60 | 20.89 | 18,677,450 | +0.30(+1.47%) |
Apr 15, 2014 | 20.58 | 20.72 | 20.22 | 20.59 | 27,986,186 | -0.03(-0.15%) |
Apr 14, 2014 | 20.53 | 20.66 | 20.36 | 20.62 | 31,344,822 | +0.20(+0.97%) |
Apr 11, 2014 | 20.59 | 20.79 | 20.37 | 20.42 | 33,331,532 | -0.24(-1.15%) |
Apr 10, 2014 | 21.02 | 21.11 | 20.59 | 20.66 | 76,462,216 | -0.69(-3.24%) |
Apr 09, 2014 | 20.98 | 21.38 | 20.96 | 21.35 | 28,351,200 | +0.42(+1.99%) |
Apr 08, 2014 | 20.54 | 21.01 | 20.40 | 20.93 | 49,005,560 | +0.71(+3.49%) |
Apr 07, 2014 | 20.64 | 20.68 | 20.19 | 20.23 | 43,852,952 | -0.40(-1.94%) |
Apr 04, 2014 | 21.08 | 21.20 | 20.58 | 20.63 | 41,775,780 | -0.22(-1.06%) |
Apr 03, 2014 | 21.02 | 21.10 | 20.74 | 20.85 | 29,443,076 | -0.33(-1.57%) |
Apr 02, 2014 | 21.45 | 21.49 | 21.12 | 21.18 | 24,679,128 | -0.23(-1.05%) |
Apr 01, 2014 | 21.24 | 21.47 | 21.16 | 21.41 | 20,775,662 | +0.31(+1.45%) |
Mar 31, 2014 | 21.27 | 21.45 | 21.09 | 21.10 | 18,567,696 | +0.02(+0.09%) |
Mar 28, 2014 | 21.18 | 21.26 | 20.91 | 21.08 | 23,230,402 | +0.00(+0.02%) |
Mar 27, 2014 | 21.19 | 21.30 | 20.72 | 21.08 | 24,590,978 | -0.16(-0.76%) |
Mar 26, 2014 | 21.71 | 21.71 | 21.19 | 21.24 | 19,582,580 | -0.28(-1.30%) |
Mar 25, 2014 | 21.72 | 21.79 | 21.29 | 21.52 | 21,142,706 | -0.08(-0.37%) |
Mar 24, 2014 | 21.78 | 21.97 | 21.46 | 21.60 | 23,038,074 | -0.16(-0.74%) |
Mar 21, 2014 | 21.88 | 22.06 | 21.69 | 21.76 | 30,753,990 | -0.06(-0.28%) |
Mar 20, 2014 | 21.85 | 21.91 | 21.64 | 21.82 | 19,597,678 | -0.07(-0.31%) |
Mar 19, 2014 | 22.02 | 22.22 | 21.76 | 21.89 | 18,428,566 | -0.21(-0.93%) |
Mar 18, 2014 | 22.02 | 22.18 | 21.88 | 22.10 | 16,291,140 | +0.16(+0.73%) |
Mar 17, 2014 | 22.12 | 22.12 | 21.80 | 21.94 | 21,972,098 | +0.26(+1.20%) |
Mar 14, 2014 | 21.64 | 21.89 | 21.55 | 21.68 | 22,299,450 | +0.02(+0.07%) |
Mar 13, 2014 | 22.27 | 22.38 | 21.57 | 21.66 | 32,141,124 | -0.49(-2.21%) |
Mar 12, 2014 | 21.84 | 22.18 | 21.76 | 22.15 | 23,469,906 | +0.17(+0.76%) |
Mar 11, 2014 | 22.33 | 22.52 | 21.96 | 21.98 | 26,759,332 | -0.26(-1.17%) |
Mar 10, 2014 | 22.38 | 22.50 | 22.17 | 22.24 | 25,532,802 | -0.32(-1.42%) |
Mar 07, 2014 | 22.71 | 22.75 | 22.40 | 22.56 | 23,819,580 | -0.09(-0.40%) |
Mar 06, 2014 | 22.54 | 22.79 | 22.49 | 22.65 | 31,473,482 | +0.17(+0.75%) |
Mar 05, 2014 | 22.55 | 22.79 | 22.46 | 22.49 | 24,921,972 | -0.08(-0.34%) |
Mar 04, 2014 | 22.53 | 22.64 | 22.44 | 22.56 | 26,060,728 | +0.29(+1.29%) |
Mar 03, 2014 | 22.11 | 22.37 | 21.95 | 22.28 | 27,457,564 | -0.18(-0.78%) |
Feb 28, 2014 | 22.33 | 22.81 | 22.29 | 22.45 | 42,834,636 | +0.16(+0.74%) |
Feb 27, 2014 | 21.89 | 22.64 | 21.82 | 22.29 | 57,067,536 | +0.38(+1.74%) |
Feb 26, 2014 | 21.48 | 22.08 | 21.46 | 21.90 | 48,289,392 | +0.45(+2.12%) |
Feb 25, 2014 | 21.50 | 21.58 | 21.24 | 21.45 | 26,877,100 | -0.06(-0.27%) |
Feb 24, 2014 | 20.98 | 21.66 | 20.85 | 21.51 | 49,416,224 | +0.65(+3.13%) |
Feb 21, 2014 | 21.07 | 21.21 | 20.85 | 20.85 | 27,202,644 | -0.14(-0.67%) |
Feb 20, 2014 | 20.92 | 21.13 | 20.91 | 21.00 | 20,884,996 | +0.08(+0.40%) |
Feb 19, 2014 | 21.14 | 21.20 | 20.87 | 20.91 | 25,239,248 | -0.16(-0.74%) |
Feb 18, 2014 | 20.95 | 21.21 | 20.82 | 21.07 | 25,691,962 | +0.15(+0.69%) |
Feb 14, 2014 | 20.69 | 20.92 | 20.92 | 20.92 | 60,165,020 | -0.06(-0.27%) |
Feb 13, 2014 | 20.81 | 20.99 | 20.67 | 20.98 | 30,846,440 | +0.03(+0.16%) |
Feb 12, 2014 | 20.73 | 20.97 | 20.69 | 20.95 | 30,033,650 | +0.20(+0.95%) |
Feb 11, 2014 | 20.65 | 20.79 | 20.42 | 20.75 | 30,343,684 | +0.20(+0.99%) |
Feb 10, 2014 | 20.81 | 20.81 | 20.41 | 20.54 | 25,313,898 | -0.31(-1.47%) |
Feb 07, 2014 | 20.80 | 20.91 | 20.57 | 20.85 | 25,521,046 | +0.08(+0.40%) |
Feb 06, 2014 | 20.50 | 20.83 | 20.45 | 20.77 | 39,332,764 | +0.32(+1.59%) |
Feb 05, 2014 | 19.98 | 20.64 | 19.88 | 20.45 | 43,869,004 | +0.23(+1.15%) |
Feb 04, 2014 | 20.08 | 20.30 | 20.05 | 20.21 | 28,718,816 | +0.20(+0.99%) |