Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.94 | 22.33 | 21.94 | 22.14 | 207,376,416 | +0.23(+1.03%) |
Jun 27, 2014 | 21.64 | 21.92 | 21.62 | 21.91 | 268,758,624 | +0.26(+1.19%) |
Jun 26, 2014 | 21.53 | 21.69 | 21.39 | 21.66 | 136,333,088 | +0.13(+0.60%) |
Jun 25, 2014 | 21.49 | 21.61 | 21.36 | 21.53 | 153,815,584 | +0.02(+0.09%) |
Jun 24, 2014 | 21.62 | 21.86 | 21.49 | 21.51 | 163,476,944 | -0.13(-0.61%) |
Jun 23, 2014 | 21.76 | 21.83 | 21.58 | 21.64 | 182,867,808 | -0.02(-0.09%) |
Jun 20, 2014 | 21.88 | 22.05 | 21.66 | 21.66 | 423,516,032 | -0.23(-1.03%) |
Jun 19, 2014 | 21.99 | 21.99 | 21.76 | 21.88 | 148,816,000 | -0.08(-0.35%) |
Jun 18, 2014 | 21.98 | 21.99 | 21.76 | 21.96 | 139,735,280 | +0.02(+0.11%) |
Jun 17, 2014 | 21.99 | 22.08 | 21.87 | 21.94 | 124,508,360 | -0.03(-0.13%) |
Jun 16, 2014 | 21.80 | 22.10 | 21.79 | 21.97 | 148,360,032 | +0.22(+1.01%) |
Jun 13, 2014 | 21.97 | 22.02 | 21.65 | 21.75 | 228,867,920 | -0.24(-1.09%) |
Jun 12, 2014 | 22.40 | 22.42 | 21.89 | 21.99 | 228,910,368 | -0.37(-1.67%) |
Jun 11, 2014 | 22.43 | 22.58 | 22.27 | 22.36 | 190,945,072 | -0.09(-0.41%) |
Jun 10, 2014 | 22.57 | 22.64 | 22.29 | 22.45 | 262,191,120 | +0.48(+2.20%) |
Jun 06, 2014 | 22.12 | 22.17 | 21.93 | 21.97 | 367,785,728 | -0.06(-0.28%) |
Jun 05, 2014 | 21.99 | 22.10 | 21.87 | 22.03 | 313,478,208 | +0.09(+0.39%) |
Jun 04, 2014 | 21.69 | 22.05 | 21.65 | 21.95 | 351,285,920 | +0.25(+1.14%) |
Jun 03, 2014 | 21.39 | 21.74 | 21.38 | 21.70 | 306,363,264 | +0.30(+1.41%) |
Jun 02, 2014 | 21.58 | 21.61 | 21.19 | 21.40 | 386,564,352 | -0.15(-0.69%) |
May 30, 2014 | 21.71 | 21.92 | 21.40 | 21.54 | 591,864,192 | -0.08(-0.37%) |
May 29, 2014 | 21.37 | 21.68 | 21.37 | 21.62 | 392,582,976 | +0.39(+1.82%) |
May 28, 2014 | 21.31 | 21.44 | 21.23 | 21.24 | 329,588,256 | -0.06(-0.26%) |
May 27, 2014 | 20.96 | 21.30 | 20.95 | 21.29 | 363,992,672 | +0.39(+1.87%) |
May 23, 2014 | 20.67 | 20.92 | 20.64 | 20.90 | 1,705,710,592 | +0.23(+1.13%) |
May 22, 2014 | 20.65 | 20.76 | 20.56 | 20.67 | 1,474,695,552 | +0.03(+0.16%) |
May 21, 2014 | 20.55 | 20.65 | 20.49 | 20.64 | 1,446,044,928 | +0.05(+0.26%) |
May 20, 2014 | 20.57 | 20.64 | 20.45 | 20.58 | 1,725,003,008 | +0.00(+0.02%) |
May 19, 2014 | 20.35 | 20.67 | 20.33 | 20.58 | 2,334,091,264 | +0.24(+1.19%) |
May 16, 2014 | 20.03 | 20.34 | 19.92 | 20.34 | 2,029,259,136 | +0.30(+1.48%) |
May 15, 2014 | 20.24 | 20.30 | 20.01 | 20.04 | 1,695,694,208 | -0.17(-0.85%) |
May 14, 2014 | 20.16 | 20.33 | 20.14 | 20.21 | 1,222,331,264 | +0.00(+0.02%) |
May 13, 2014 | 20.15 | 20.23 | 20.10 | 20.21 | 1,173,359,872 | +0.03(+0.16%) |
May 12, 2014 | 19.99 | 20.20 | 19.99 | 20.18 | 1,566,139,008 | +0.25(+1.24%) |
May 09, 2014 | 19.89 | 19.95 | 19.75 | 19.93 | 2,141,948,928 | -0.08(-0.42%) |
May 08, 2014 | 20.02 | 20.23 | 19.96 | 20.01 | 1,691,662,976 | -0.14(-0.71%) |
May 07, 2014 | 20.25 | 20.32 | 20.00 | 20.16 | 2,078,209,152 | -0.07(-0.35%) |
May 06, 2014 | 20.48 | 20.57 | 20.23 | 20.23 | 2,751,930,880 | -0.22(-1.09%) |
May 05, 2014 | 20.08 | 20.45 | 20.08 | 20.45 | 2,109,087,360 | +0.29(+1.41%) |
May 02, 2014 | 20.16 | 20.22 | 20.07 | 20.16 | 1,407,059,328 | +0.04(+0.19%) |
May 01, 2014 | 20.14 | 20.24 | 19.95 | 20.13 | 1,793,024,512 | +0.05(+0.24%) |
Apr 30, 2014 | 20.17 | 20.40 | 20.07 | 20.08 | 3,354,947,328 | -0.08(-0.38%) |
Apr 29, 2014 | 20.20 | 20.28 | 20.06 | 20.16 | 2,478,718,720 | -0.06(-0.30%) |
Apr 28, 2014 | 19.49 | 20.27 | 19.48 | 20.22 | 623,753,728 | +0.75(+3.87%) |
Apr 25, 2014 | 19.21 | 19.46 | 19.19 | 19.46 | 2,867,358,208 | +0.14(+0.73%) |
Apr 24, 2014 | 19.33 | 19.40 | 19.08 | 19.32 | 1,288,115,712 | +1.46(+8.20%) |
Apr 23, 2014 | 18.00 | 18.07 | 17.85 | 17.86 | 2,901,630,464 | -0.24(-1.31%) |
Apr 22, 2014 | 17.98 | 18.10 | 17.92 | 18.09 | 1,488,235,136 | +0.02(+0.10%) |
Apr 21, 2014 | 17.88 | 18.11 | 17.83 | 18.07 | 1,341,188,992 | +0.21(+1.19%) |
Apr 17, 2014 | 17.69 | 17.96 | 17.67 | 17.86 | 2,089,009,408 | +0.20(+1.14%) |
Apr 16, 2014 | 17.63 | 17.73 | 17.49 | 17.66 | 1,577,886,336 | +0.04(+0.20%) |
Apr 15, 2014 | 17.70 | 17.75 | 17.40 | 17.62 | 1,957,906,304 | -0.13(-0.71%) |
Apr 14, 2014 | 17.76 | 17.77 | 17.60 | 17.75 | 1,511,090,176 | +0.07(+0.40%) |
Apr 11, 2014 | 17.66 | 17.79 | 17.60 | 17.68 | 1,996,313,600 | -0.13(-0.74%) |
Apr 10, 2014 | 18.06 | 18.11 | 17.80 | 17.81 | 1,760,727,040 | -0.23(-1.29%) |
Apr 09, 2014 | 17.78 | 18.05 | 17.76 | 18.05 | 1,514,731,392 | +0.23(+1.31%) |
Apr 08, 2014 | 17.87 | 17.90 | 17.65 | 17.81 | 1,791,852,032 | -0.00(-0.01%) |
Apr 07, 2014 | 17.97 | 18.07 | 17.76 | 17.81 | 2,129,535,488 | -0.28(-1.57%) |
Apr 04, 2014 | 18.37 | 18.37 | 18.05 | 18.10 | 2,022,274,944 | -0.24(-1.29%) |
Apr 03, 2014 | 18.42 | 18.46 | 18.29 | 18.33 | 1,192,743,936 | -0.13(-0.69%) |
Apr 02, 2014 | 18.46 | 18.49 | 18.38 | 18.46 | 1,325,554,560 | +0.03(+0.17%) |