Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.38 | 20.50 | 20.03 | 20.07 | 55,238,916 | -0.31(-1.51%) |
Apr 29, 2014 | 20.57 | 20.59 | 20.15 | 20.38 | 61,794,976 | -0.18(-0.87%) |
Apr 28, 2014 | 20.27 | 20.76 | 20.13 | 20.56 | 109,459,648 | +0.83(+4.20%) |
Apr 25, 2014 | 19.72 | 19.76 | 19.60 | 19.73 | 29,093,196 | +0.03(+0.13%) |
Apr 24, 2014 | 19.83 | 19.83 | 19.38 | 19.71 | 38,752,660 | -0.13(-0.68%) |
Apr 23, 2014 | 20.01 | 20.01 | 19.74 | 19.84 | 31,770,718 | -0.05(-0.26%) |
Apr 22, 2014 | 19.80 | 20.05 | 19.80 | 19.89 | 40,265,660 | +0.09(+0.45%) |
Apr 21, 2014 | 19.60 | 19.85 | 19.51 | 19.80 | 47,173,560 | +0.39(+2.02%) |
Apr 17, 2014 | 19.35 | 19.41 | 19.41 | 19.41 | 41,352,960 | +0.10(+0.53%) |
Apr 16, 2014 | 19.35 | 19.39 | 19.20 | 19.31 | 45,857,100 | +0.13(+0.67%) |
Apr 15, 2014 | 19.23 | 19.35 | 18.99 | 19.18 | 46,781,060 | +0.01(+0.07%) |
Apr 14, 2014 | 19.28 | 19.33 | 18.98 | 19.17 | 44,916,816 | +0.01(+0.03%) |
Apr 11, 2014 | 19.57 | 19.57 | 19.14 | 19.16 | 63,612,512 | -0.48(-2.45%) |
Apr 10, 2014 | 20.14 | 20.17 | 19.58 | 19.64 | 47,280,548 | -0.40(-1.98%) |
Apr 09, 2014 | 19.89 | 20.05 | 19.65 | 20.04 | 59,973,392 | +0.23(+1.17%) |
Apr 08, 2014 | 20.06 | 20.14 | 19.80 | 19.81 | 52,335,052 | -0.21(-1.06%) |
Apr 07, 2014 | 20.20 | 20.35 | 19.93 | 20.02 | 84,782,736 | -0.62(-2.98%) |
Apr 04, 2014 | 20.87 | 20.98 | 20.58 | 20.64 | 40,947,672 | -0.15(-0.74%) |
Apr 03, 2014 | 20.81 | 20.85 | 20.65 | 20.79 | 31,222,592 | +0.07(+0.34%) |
Apr 02, 2014 | 20.48 | 20.79 | 20.41 | 20.72 | 33,653,944 | +0.22(+1.06%) |
Apr 01, 2014 | 20.49 | 20.70 | 20.37 | 20.50 | 33,871,848 | -0.11(-0.53%) |
Mar 31, 2014 | 20.51 | 20.65 | 20.43 | 20.61 | 28,732,316 | +0.15(+0.75%) |
Mar 28, 2014 | 20.66 | 20.84 | 20.37 | 20.46 | 34,236,244 | -0.14(-0.68%) |
Mar 27, 2014 | 20.71 | 20.78 | 20.47 | 20.60 | 43,028,116 | -0.05(-0.25%) |
Mar 26, 2014 | 20.54 | 20.80 | 20.32 | 20.65 | 48,891,500 | +0.23(+1.13%) |
Mar 25, 2014 | 20.39 | 20.53 | 20.27 | 20.42 | 32,872,836 | +0.21(+1.05%) |
Mar 24, 2014 | 20.39 | 20.47 | 20.10 | 20.21 | 65,146,016 | -0.44(-2.14%) |
Mar 21, 2014 | 20.75 | 20.85 | 20.19 | 20.65 | 97,736,992 | +0.17(+0.85%) |
Mar 20, 2014 | 20.61 | 20.61 | 20.35 | 20.48 | 35,367,424 | +0.13(+0.63%) |
Mar 19, 2014 | 20.49 | 20.59 | 20.14 | 20.35 | 34,996,060 | -0.14(-0.69%) |
Mar 18, 2014 | 20.19 | 20.57 | 20.16 | 20.49 | 35,810,676 | +0.33(+1.62%) |
Mar 17, 2014 | 20.16 | 20.23 | 20.06 | 20.16 | 33,136,552 | +0.12(+0.61%) |
Mar 14, 2014 | 19.99 | 20.17 | 19.78 | 20.04 | 42,250,712 | +0.07(+0.35%) |
Mar 13, 2014 | 20.53 | 20.55 | 19.84 | 19.97 | 71,464,536 | -0.55(-2.69%) |
Mar 12, 2014 | 20.63 | 20.89 | 20.49 | 20.52 | 50,671,304 | -0.28(-1.36%) |
Mar 11, 2014 | 20.76 | 20.93 | 20.69 | 20.80 | 37,593,908 | +0.02(+0.09%) |
Mar 10, 2014 | 20.80 | 20.88 | 20.72 | 20.79 | 24,866,816 | -0.03(-0.12%) |
Mar 07, 2014 | 20.86 | 20.96 | 20.65 | 20.81 | 27,443,376 | -0.02(-0.09%) |
Mar 06, 2014 | 21.05 | 21.15 | 20.80 | 20.83 | 31,974,444 | -0.19(-0.89%) |
Mar 05, 2014 | 20.95 | 21.14 | 20.92 | 21.02 | 34,738,948 | +0.04(+0.18%) |
Mar 04, 2014 | 20.75 | 21.01 | 20.75 | 20.98 | 41,023,052 | +0.46(+2.22%) |
Mar 03, 2014 | 20.23 | 20.62 | 20.23 | 20.52 | 36,966,352 | -0.08(-0.41%) |
Feb 28, 2014 | 20.61 | 20.80 | 20.44 | 20.61 | 42,881,324 | -0.08(-0.37%) |
Feb 27, 2014 | 20.45 | 20.69 | 20.43 | 20.68 | 35,456,996 | +0.15(+0.75%) |
Feb 26, 2014 | 20.37 | 20.53 | 20.36 | 20.53 | 38,993,732 | +0.06(+0.31%) |
Feb 25, 2014 | 20.25 | 20.53 | 20.24 | 20.46 | 42,372,216 | -0.06(-0.31%) |
Feb 24, 2014 | 20.28 | 20.59 | 20.19 | 20.53 | 60,424,128 | +0.34(+1.69%) |
Feb 21, 2014 | 20.33 | 20.39 | 20.18 | 20.19 | 28,785,262 | -0.06(-0.29%) |
Feb 20, 2014 | 20.11 | 20.35 | 20.06 | 20.25 | 34,967,652 | +0.04(+0.22%) |
Feb 19, 2014 | 20.48 | 20.51 | 20.18 | 20.20 | 42,495,828 | -0.26(-1.25%) |
Feb 18, 2014 | 20.41 | 20.59 | 20.40 | 20.46 | 30,679,694 | -0.04(-0.19%) |
Feb 14, 2014 | 20.46 | 20.50 | 20.50 | 20.50 | 29,445,488 | +0.15(+0.76%) |
Feb 13, 2014 | 20.21 | 20.44 | 20.15 | 20.34 | 29,401,696 | +0.06(+0.28%) |
Feb 12, 2014 | 20.45 | 20.53 | 20.25 | 20.28 | 33,127,716 | -0.17(-0.85%) |
Feb 11, 2014 | 20.40 | 20.52 | 20.17 | 20.46 | 38,533,912 | +0.26(+1.30%) |
Feb 10, 2014 | 20.06 | 20.19 | 19.98 | 20.19 | 35,200,648 | +0.16(+0.80%) |
Feb 07, 2014 | 19.79 | 20.07 | 19.64 | 20.03 | 43,516,584 | +0.24(+1.23%) |
Feb 06, 2014 | 19.70 | 19.84 | 19.64 | 19.79 | 36,718,964 | +0.12(+0.62%) |
Feb 05, 2014 | 19.89 | 20.01 | 19.62 | 19.67 | 57,895,840 | -0.34(-1.70%) |
Feb 04, 2014 | 20.14 | 20.36 | 19.89 | 20.01 | 74,180,560 | +0.53(+2.75%) |