Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.56 | 19.61 | 19.47 | 19.51 | 30,881,754 | +0.01(+0.03%) |
Jun 27, 2014 | 19.50 | 19.55 | 19.38 | 19.50 | 46,667,064 | +0.05(+0.27%) |
Jun 26, 2014 | 19.53 | 19.58 | 19.38 | 19.45 | 29,487,868 | -0.14(-0.70%) |
Jun 25, 2014 | 19.16 | 19.61 | 19.16 | 19.59 | 47,858,284 | +0.33(+1.71%) |
Jun 24, 2014 | 19.34 | 19.38 | 19.26 | 19.26 | 35,494,040 | -0.10(-0.51%) |
Jun 23, 2014 | 19.59 | 19.62 | 19.28 | 19.36 | 38,213,748 | -0.22(-1.11%) |
Jun 20, 2014 | 19.55 | 19.67 | 19.47 | 19.57 | 47,626,084 | +0.12(+0.64%) |
Jun 19, 2014 | 19.52 | 19.53 | 19.39 | 19.45 | 30,897,134 | -0.08(-0.40%) |
Jun 18, 2014 | 19.41 | 19.53 | 19.28 | 19.53 | 29,043,058 | +0.15(+0.78%) |
Jun 17, 2014 | 19.44 | 19.47 | 19.35 | 19.38 | 27,776,544 | -0.09(-0.44%) |
Jun 16, 2014 | 19.39 | 19.53 | 19.27 | 19.46 | 37,821,732 | +0.05(+0.27%) |
Jun 13, 2014 | 19.36 | 19.45 | 19.30 | 19.41 | 29,827,066 | +0.05(+0.27%) |
Jun 12, 2014 | 19.31 | 19.45 | 19.29 | 19.36 | 36,632,448 | +0.01(+0.07%) |
Jun 11, 2014 | 19.36 | 19.42 | 19.31 | 19.34 | 28,490,034 | -0.05(-0.24%) |
Jun 10, 2014 | 19.28 | 19.39 | 19.23 | 19.39 | 27,559,148 | +0.05(+0.27%) |
Jun 06, 2014 | 19.59 | 19.63 | 19.28 | 19.34 | 40,800,908 | -0.22(-1.14%) |
Jun 05, 2014 | 19.51 | 19.58 | 19.38 | 19.56 | 29,390,270 | +0.08(+0.40%) |
Jun 04, 2014 | 19.46 | 19.55 | 19.40 | 19.48 | 35,580,732 | +0.03(+0.17%) |
Jun 03, 2014 | 19.57 | 19.60 | 19.42 | 19.45 | 36,562,848 | -0.08(-0.40%) |
Jun 02, 2014 | 19.45 | 19.59 | 19.45 | 19.53 | 30,350,376 | +0.05(+0.27%) |
May 30, 2014 | 19.43 | 19.55 | 19.40 | 19.47 | 39,922,628 | +0.02(+0.10%) |
May 29, 2014 | 19.54 | 19.56 | 19.41 | 19.46 | 37,175,216 | -0.01(-0.03%) |
May 28, 2014 | 19.52 | 19.60 | 19.46 | 19.46 | 39,018,980 | +0.00(+0.00%) |
May 27, 2014 | 19.67 | 19.71 | 19.44 | 19.46 | 39,825,972 | +0.08(+0.41%) |
May 23, 2014 | 19.44 | 19.38 | 19.38 | 19.38 | 28,806,434 | -0.17(-0.89%) |
May 22, 2014 | 19.43 | 19.63 | 19.42 | 19.56 | 22,982,586 | +0.12(+0.63%) |
May 21, 2014 | 19.23 | 19.67 | 19.19 | 19.44 | 32,618,118 | +0.21(+1.09%) |
May 20, 2014 | 19.42 | 19.42 | 19.20 | 19.23 | 37,756,612 | -0.02(-0.10%) |
May 19, 2014 | 19.44 | 19.53 | 19.23 | 19.24 | 62,194,544 | +0.11(+0.55%) |
May 16, 2014 | 19.06 | 19.42 | 19.06 | 19.14 | 54,322,420 | +0.04(+0.21%) |
May 15, 2014 | 19.11 | 19.18 | 19.00 | 19.10 | 40,768,896 | -0.03(-0.14%) |
May 14, 2014 | 19.15 | 19.24 | 19.01 | 19.13 | 40,743,596 | -0.07(-0.34%) |
May 13, 2014 | 19.13 | 19.32 | 19.13 | 19.19 | 39,993,188 | +0.05(+0.24%) |
May 12, 2014 | 19.28 | 19.31 | 19.08 | 19.15 | 32,749,502 | +0.07(+0.34%) |
May 09, 2014 | 19.13 | 19.20 | 18.91 | 19.08 | 59,330,976 | -0.09(-0.48%) |
May 08, 2014 | 19.14 | 19.35 | 19.05 | 19.17 | 54,699,436 | +0.10(+0.52%) |
May 07, 2014 | 19.15 | 19.38 | 18.96 | 19.07 | 74,555,088 | -0.10(-0.51%) |
May 06, 2014 | 19.54 | 19.55 | 19.11 | 19.17 | 83,018,216 | -0.35(-1.77%) |
May 05, 2014 | 19.71 | 19.72 | 19.45 | 19.52 | 83,346,264 | -0.51(-2.57%) |
May 02, 2014 | 20.21 | 20.23 | 19.90 | 20.03 | 64,023,092 | -0.26(-1.28%) |
May 01, 2014 | 20.25 | 20.57 | 20.16 | 20.29 | 63,455,844 | -0.08(-0.42%) |
Apr 30, 2014 | 20.69 | 20.81 | 20.34 | 20.38 | 54,412,612 | -0.31(-1.51%) |
Apr 29, 2014 | 20.89 | 20.91 | 20.46 | 20.69 | 60,870,600 | -0.18(-0.87%) |
Apr 28, 2014 | 20.58 | 21.07 | 20.44 | 20.87 | 107,822,272 | +0.84(+4.20%) |
Apr 25, 2014 | 20.02 | 20.07 | 19.90 | 20.03 | 28,658,000 | +0.03(+0.13%) |
Apr 24, 2014 | 20.13 | 20.13 | 19.67 | 20.01 | 38,172,972 | -0.14(-0.68%) |
Apr 23, 2014 | 20.31 | 20.31 | 20.04 | 20.14 | 31,295,468 | -0.05(-0.26%) |
Apr 22, 2014 | 20.10 | 20.36 | 20.10 | 20.20 | 39,663,336 | +0.09(+0.45%) |
Apr 21, 2014 | 19.90 | 20.16 | 19.80 | 20.10 | 46,467,904 | +0.40(+2.02%) |
Apr 17, 2014 | 19.64 | 19.71 | 19.71 | 19.71 | 40,734,372 | +0.10(+0.53%) |
Apr 16, 2014 | 19.64 | 19.69 | 19.49 | 19.60 | 45,171,136 | +0.13(+0.67%) |
Apr 15, 2014 | 19.52 | 19.64 | 19.28 | 19.47 | 46,081,276 | +0.01(+0.07%) |
Apr 14, 2014 | 19.58 | 19.63 | 19.27 | 19.46 | 44,244,916 | +0.01(+0.03%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.43 | 19.45 | 62,660,952 | -0.49(-2.45%) |
Apr 10, 2014 | 20.44 | 20.48 | 19.88 | 19.94 | 46,573,292 | -0.40(-1.99%) |
Apr 09, 2014 | 20.19 | 20.36 | 19.95 | 20.35 | 59,076,268 | +0.23(+1.17%) |
Apr 08, 2014 | 20.36 | 20.45 | 20.10 | 20.11 | 51,552,184 | -0.21(-1.06%) |
Apr 07, 2014 | 20.51 | 20.66 | 20.23 | 20.33 | 83,514,488 | -0.63(-2.99%) |
Apr 04, 2014 | 21.19 | 21.30 | 20.89 | 20.95 | 40,335,148 | -0.16(-0.74%) |
Apr 03, 2014 | 21.13 | 21.17 | 20.96 | 21.11 | 30,755,542 | +0.07(+0.34%) |
Apr 02, 2014 | 20.79 | 21.10 | 20.72 | 21.04 | 33,150,524 | +0.22(+1.06%) |