Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.69 | 20.81 | 20.34 | 20.38 | 54,418,248 | -0.31(-1.51%) |
Apr 29, 2014 | 20.88 | 20.90 | 20.45 | 20.69 | 60,876,908 | -0.18(-0.87%) |
Apr 28, 2014 | 20.58 | 21.07 | 20.43 | 20.87 | 107,833,440 | +0.84(+4.20%) |
Apr 25, 2014 | 20.02 | 20.06 | 19.90 | 20.03 | 28,660,968 | +0.03(+0.13%) |
Apr 24, 2014 | 20.13 | 20.13 | 19.67 | 20.00 | 38,176,924 | -0.14(-0.68%) |
Apr 23, 2014 | 20.31 | 20.31 | 20.04 | 20.14 | 31,298,710 | -0.05(-0.26%) |
Apr 22, 2014 | 20.10 | 20.36 | 20.10 | 20.19 | 39,667,444 | +0.09(+0.45%) |
Apr 21, 2014 | 19.89 | 20.15 | 19.80 | 20.10 | 46,472,716 | +0.40(+2.02%) |
Apr 17, 2014 | 19.64 | 19.70 | 19.70 | 19.70 | 40,738,592 | +0.10(+0.53%) |
Apr 16, 2014 | 19.64 | 19.69 | 19.49 | 19.60 | 45,175,816 | +0.13(+0.67%) |
Apr 15, 2014 | 19.52 | 19.64 | 19.28 | 19.47 | 46,086,052 | +0.01(+0.07%) |
Apr 14, 2014 | 19.57 | 19.63 | 19.27 | 19.46 | 44,249,500 | +0.01(+0.03%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.43 | 19.45 | 62,667,440 | -0.49(-2.45%) |
Apr 10, 2014 | 20.44 | 20.47 | 19.87 | 19.94 | 46,578,116 | -0.40(-1.99%) |
Apr 09, 2014 | 20.19 | 20.36 | 19.95 | 20.34 | 59,082,388 | +0.23(+1.17%) |
Apr 08, 2014 | 20.36 | 20.45 | 20.10 | 20.11 | 51,557,524 | -0.21(-1.06%) |
Apr 07, 2014 | 20.51 | 20.66 | 20.23 | 20.32 | 83,523,144 | -0.63(-2.99%) |
Apr 04, 2014 | 21.18 | 21.29 | 20.89 | 20.95 | 40,339,324 | -0.16(-0.74%) |
Apr 03, 2014 | 21.12 | 21.16 | 20.96 | 21.11 | 30,758,728 | +0.07(+0.34%) |
Apr 02, 2014 | 20.79 | 21.10 | 20.72 | 21.03 | 33,153,958 | +0.22(+1.06%) |
Apr 01, 2014 | 20.80 | 21.01 | 20.68 | 20.81 | 33,368,624 | -0.11(-0.53%) |
Mar 31, 2014 | 20.82 | 20.96 | 20.73 | 20.92 | 28,305,450 | +0.16(+0.75%) |
Mar 28, 2014 | 20.97 | 21.16 | 20.68 | 20.77 | 33,727,608 | -0.14(-0.69%) |
Mar 27, 2014 | 21.03 | 21.09 | 20.78 | 20.91 | 42,388,860 | -0.05(-0.25%) |
Mar 26, 2014 | 20.85 | 21.11 | 20.63 | 20.96 | 48,165,136 | +0.23(+1.13%) |
Mar 25, 2014 | 20.69 | 20.84 | 20.58 | 20.73 | 32,384,454 | +0.21(+1.05%) |
Mar 24, 2014 | 20.69 | 20.78 | 20.41 | 20.51 | 64,178,164 | -0.45(-2.14%) |
Mar 21, 2014 | 21.06 | 21.16 | 20.49 | 20.96 | 96,284,944 | +0.18(+0.85%) |
Mar 20, 2014 | 20.92 | 20.92 | 20.66 | 20.79 | 34,841,984 | +0.13(+0.63%) |
Mar 19, 2014 | 20.80 | 20.90 | 20.45 | 20.66 | 34,476,136 | -0.14(-0.69%) |
Mar 18, 2014 | 20.50 | 20.88 | 20.47 | 20.80 | 35,278,648 | +0.33(+1.62%) |
Mar 17, 2014 | 20.46 | 20.54 | 20.36 | 20.47 | 32,644,252 | +0.12(+0.61%) |
Mar 14, 2014 | 20.29 | 20.48 | 20.08 | 20.34 | 41,623,008 | +0.07(+0.35%) |
Mar 13, 2014 | 20.84 | 20.86 | 20.13 | 20.27 | 70,402,816 | -0.56(-2.69%) |
Mar 12, 2014 | 20.94 | 21.21 | 20.80 | 20.83 | 49,918,496 | -0.29(-1.36%) |
Mar 11, 2014 | 21.07 | 21.25 | 21.00 | 21.12 | 37,035,388 | +0.02(+0.09%) |
Mar 10, 2014 | 21.12 | 21.20 | 21.03 | 21.10 | 24,497,378 | -0.03(-0.12%) |
Mar 07, 2014 | 21.18 | 21.27 | 20.96 | 21.12 | 27,035,658 | -0.02(-0.09%) |
Mar 06, 2014 | 21.37 | 21.47 | 21.11 | 21.14 | 31,499,408 | -0.19(-0.89%) |
Mar 05, 2014 | 21.27 | 21.46 | 21.24 | 21.33 | 34,222,844 | +0.04(+0.18%) |
Mar 04, 2014 | 21.07 | 21.33 | 21.07 | 21.29 | 40,413,584 | +0.46(+2.22%) |
Mar 03, 2014 | 20.53 | 20.94 | 20.53 | 20.83 | 36,417,152 | -0.08(-0.40%) |
Feb 28, 2014 | 20.92 | 21.11 | 20.75 | 20.92 | 42,244,248 | -0.08(-0.37%) |
Feb 27, 2014 | 20.76 | 21.00 | 20.73 | 20.99 | 34,930,220 | +0.16(+0.75%) |
Feb 26, 2014 | 20.68 | 20.84 | 20.66 | 20.84 | 38,414,412 | +0.07(+0.31%) |
Feb 25, 2014 | 20.55 | 20.84 | 20.54 | 20.77 | 41,742,708 | -0.07(-0.31%) |
Feb 24, 2014 | 20.59 | 20.90 | 20.49 | 20.84 | 59,526,428 | +0.35(+1.68%) |
Feb 21, 2014 | 20.64 | 20.69 | 20.48 | 20.49 | 28,357,608 | -0.06(-0.29%) |
Feb 20, 2014 | 20.41 | 20.66 | 20.36 | 20.55 | 34,448,148 | +0.05(+0.22%) |
Feb 19, 2014 | 20.79 | 20.82 | 20.48 | 20.51 | 41,864,480 | -0.26(-1.25%) |
Feb 18, 2014 | 20.72 | 20.90 | 20.71 | 20.77 | 30,223,894 | -0.04(-0.19%) |
Feb 14, 2014 | 20.77 | 20.81 | 20.81 | 20.81 | 29,008,024 | +0.16(+0.76%) |
Feb 13, 2014 | 20.52 | 20.75 | 20.45 | 20.65 | 28,964,884 | +0.06(+0.28%) |
Feb 12, 2014 | 20.76 | 20.84 | 20.55 | 20.59 | 32,635,548 | -0.18(-0.85%) |
Feb 11, 2014 | 20.71 | 20.83 | 20.47 | 20.77 | 37,961,428 | +0.27(+1.30%) |
Feb 10, 2014 | 20.36 | 20.50 | 20.28 | 20.50 | 34,677,684 | +0.16(+0.80%) |
Feb 07, 2014 | 20.09 | 20.38 | 19.94 | 20.34 | 42,870,072 | +0.25(+1.23%) |
Feb 06, 2014 | 20.00 | 20.13 | 19.93 | 20.09 | 36,173,440 | +0.12(+0.62%) |
Feb 05, 2014 | 20.19 | 20.31 | 19.92 | 19.97 | 57,035,700 | -0.35(-1.70%) |
Feb 04, 2014 | 20.44 | 20.67 | 20.19 | 20.31 | 73,078,472 | +0.54(+2.74%) |