Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.38 | 20.50 | 20.04 | 20.07 | 55,233,196 | -0.31(-1.51%) |
Apr 29, 2014 | 20.58 | 20.59 | 20.15 | 20.38 | 61,788,576 | -0.18(-0.87%) |
Apr 28, 2014 | 20.27 | 20.76 | 20.13 | 20.56 | 109,448,312 | +0.83(+4.20%) |
Apr 25, 2014 | 19.72 | 19.77 | 19.60 | 19.73 | 29,090,184 | +0.03(+0.13%) |
Apr 24, 2014 | 19.83 | 19.83 | 19.38 | 19.71 | 38,748,648 | -0.13(-0.68%) |
Apr 23, 2014 | 20.01 | 20.01 | 19.74 | 19.84 | 31,767,428 | -0.05(-0.26%) |
Apr 22, 2014 | 19.80 | 20.06 | 19.80 | 19.90 | 40,261,488 | +0.09(+0.45%) |
Apr 21, 2014 | 19.60 | 19.86 | 19.51 | 19.81 | 47,168,676 | +0.39(+2.02%) |
Apr 17, 2014 | 19.35 | 19.41 | 19.41 | 19.41 | 41,348,680 | +0.10(+0.53%) |
Apr 16, 2014 | 19.35 | 19.39 | 19.20 | 19.31 | 45,852,352 | +0.13(+0.67%) |
Apr 15, 2014 | 19.23 | 19.35 | 19.00 | 19.18 | 46,776,216 | +0.01(+0.07%) |
Apr 14, 2014 | 19.29 | 19.34 | 18.98 | 19.17 | 44,912,164 | +0.01(+0.03%) |
Apr 11, 2014 | 19.57 | 19.57 | 19.14 | 19.16 | 63,605,924 | -0.48(-2.45%) |
Apr 10, 2014 | 20.14 | 20.17 | 19.58 | 19.64 | 47,275,652 | -0.40(-1.99%) |
Apr 09, 2014 | 19.89 | 20.06 | 19.65 | 20.04 | 59,967,184 | +0.23(+1.17%) |
Apr 08, 2014 | 20.06 | 20.15 | 19.80 | 19.81 | 52,329,632 | -0.21(-1.06%) |
Apr 07, 2014 | 20.20 | 20.35 | 19.93 | 20.02 | 84,773,952 | -0.62(-2.99%) |
Apr 04, 2014 | 20.87 | 20.98 | 20.58 | 20.64 | 40,943,432 | -0.15(-0.74%) |
Apr 03, 2014 | 20.81 | 20.85 | 20.65 | 20.79 | 31,219,358 | +0.07(+0.34%) |
Apr 02, 2014 | 20.49 | 20.79 | 20.42 | 20.72 | 33,650,460 | +0.22(+1.06%) |
Apr 01, 2014 | 20.49 | 20.70 | 20.38 | 20.50 | 33,868,340 | -0.11(-0.53%) |
Mar 31, 2014 | 20.51 | 20.65 | 20.43 | 20.61 | 28,729,342 | +0.15(+0.75%) |
Mar 28, 2014 | 20.67 | 20.84 | 20.37 | 20.46 | 34,232,700 | -0.14(-0.69%) |
Mar 27, 2014 | 20.72 | 20.78 | 20.47 | 20.60 | 43,023,660 | -0.05(-0.25%) |
Mar 26, 2014 | 20.54 | 20.80 | 20.33 | 20.65 | 48,886,440 | +0.23(+1.13%) |
Mar 25, 2014 | 20.39 | 20.53 | 20.27 | 20.42 | 32,869,432 | +0.21(+1.05%) |
Mar 24, 2014 | 20.39 | 20.47 | 20.11 | 20.21 | 65,139,272 | -0.44(-2.14%) |
Mar 21, 2014 | 20.75 | 20.85 | 20.19 | 20.65 | 97,726,864 | +0.17(+0.85%) |
Mar 20, 2014 | 20.61 | 20.61 | 20.35 | 20.48 | 35,363,764 | +0.13(+0.63%) |
Mar 19, 2014 | 20.49 | 20.59 | 20.15 | 20.35 | 34,992,436 | -0.14(-0.69%) |
Mar 18, 2014 | 20.20 | 20.57 | 20.16 | 20.49 | 35,806,968 | +0.33(+1.62%) |
Mar 17, 2014 | 20.16 | 20.24 | 20.06 | 20.16 | 33,133,120 | +0.12(+0.61%) |
Mar 14, 2014 | 19.99 | 20.17 | 19.79 | 20.04 | 42,246,336 | +0.07(+0.35%) |
Mar 13, 2014 | 20.53 | 20.55 | 19.84 | 19.97 | 71,457,136 | -0.55(-2.69%) |
Mar 12, 2014 | 20.63 | 20.90 | 20.49 | 20.52 | 50,666,056 | -0.28(-1.36%) |
Mar 11, 2014 | 20.76 | 20.93 | 20.69 | 20.81 | 37,590,016 | +0.02(+0.09%) |
Mar 10, 2014 | 20.81 | 20.89 | 20.72 | 20.79 | 24,864,242 | -0.03(-0.12%) |
Mar 07, 2014 | 20.86 | 20.96 | 20.65 | 20.81 | 27,440,534 | -0.02(-0.09%) |
Mar 06, 2014 | 21.05 | 21.15 | 20.80 | 20.83 | 31,971,132 | -0.19(-0.89%) |
Mar 05, 2014 | 20.95 | 21.15 | 20.92 | 21.02 | 34,735,352 | +0.04(+0.18%) |
Mar 04, 2014 | 20.76 | 21.01 | 20.76 | 20.98 | 41,018,804 | +0.46(+2.22%) |
Mar 03, 2014 | 20.23 | 20.63 | 20.23 | 20.52 | 36,962,524 | -0.08(-0.40%) |
Feb 28, 2014 | 20.61 | 20.80 | 20.44 | 20.61 | 42,876,880 | -0.08(-0.37%) |
Feb 27, 2014 | 20.45 | 20.69 | 20.43 | 20.68 | 35,453,324 | +0.15(+0.75%) |
Feb 26, 2014 | 20.37 | 20.54 | 20.36 | 20.53 | 38,989,692 | +0.06(+0.31%) |
Feb 25, 2014 | 20.25 | 20.53 | 20.24 | 20.47 | 42,367,828 | -0.06(-0.31%) |
Feb 24, 2014 | 20.29 | 20.59 | 20.19 | 20.53 | 60,417,872 | +0.34(+1.68%) |
Feb 21, 2014 | 20.33 | 20.39 | 20.18 | 20.19 | 28,782,282 | -0.06(-0.29%) |
Feb 20, 2014 | 20.11 | 20.35 | 20.06 | 20.25 | 34,964,032 | +0.04(+0.22%) |
Feb 19, 2014 | 20.49 | 20.51 | 20.18 | 20.20 | 42,491,428 | -0.26(-1.25%) |
Feb 18, 2014 | 20.42 | 20.59 | 20.40 | 20.46 | 30,676,516 | -0.04(-0.19%) |
Feb 14, 2014 | 20.46 | 20.50 | 20.50 | 20.50 | 29,442,438 | +0.15(+0.76%) |
Feb 13, 2014 | 20.22 | 20.44 | 20.15 | 20.34 | 29,398,650 | +0.06(+0.28%) |
Feb 12, 2014 | 20.45 | 20.54 | 20.25 | 20.29 | 33,124,286 | -0.17(-0.85%) |
Feb 11, 2014 | 20.40 | 20.52 | 20.17 | 20.46 | 38,529,924 | +0.26(+1.30%) |
Feb 10, 2014 | 20.06 | 20.20 | 19.98 | 20.20 | 35,197,004 | +0.16(+0.80%) |
Feb 07, 2014 | 19.79 | 20.07 | 19.64 | 20.04 | 43,512,076 | +0.24(+1.23%) |
Feb 06, 2014 | 19.71 | 19.84 | 19.64 | 19.79 | 36,715,160 | +0.12(+0.62%) |
Feb 05, 2014 | 19.89 | 20.01 | 19.63 | 19.67 | 57,889,844 | -0.34(-1.70%) |
Feb 04, 2014 | 20.14 | 20.37 | 19.89 | 20.01 | 74,172,880 | +0.53(+2.74%) |