Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.71 | 21.92 | 21.40 | 21.54 | 591,865,088 | -0.08(-0.37%) |
May 29, 2014 | 21.37 | 21.68 | 21.37 | 21.62 | 392,583,552 | +0.39(+1.82%) |
May 28, 2014 | 21.31 | 21.44 | 21.23 | 21.24 | 329,588,704 | -0.06(-0.26%) |
May 27, 2014 | 20.96 | 21.30 | 20.95 | 21.29 | 363,993,184 | +0.39(+1.87%) |
May 23, 2014 | 20.67 | 20.92 | 20.64 | 20.90 | 1,705,713,024 | +0.23(+1.13%) |
May 22, 2014 | 20.65 | 20.76 | 20.56 | 20.67 | 1,474,697,600 | +0.03(+0.16%) |
May 21, 2014 | 20.55 | 20.65 | 20.49 | 20.64 | 1,446,046,976 | +0.05(+0.26%) |
May 20, 2014 | 20.57 | 20.64 | 20.45 | 20.58 | 1,725,005,440 | +0.00(+0.02%) |
May 19, 2014 | 20.35 | 20.67 | 20.33 | 20.58 | 2,334,094,592 | +0.24(+1.19%) |
May 16, 2014 | 20.03 | 20.34 | 19.92 | 20.34 | 2,029,261,952 | +0.30(+1.48%) |
May 15, 2014 | 20.24 | 20.30 | 20.01 | 20.04 | 1,695,696,640 | -0.17(-0.85%) |
May 14, 2014 | 20.16 | 20.33 | 20.14 | 20.21 | 1,222,333,056 | +0.00(+0.02%) |
May 13, 2014 | 20.15 | 20.23 | 20.10 | 20.21 | 1,173,361,536 | +0.03(+0.16%) |
May 12, 2014 | 19.99 | 20.20 | 19.99 | 20.18 | 1,566,141,184 | +0.25(+1.24%) |
May 09, 2014 | 19.89 | 19.95 | 19.75 | 19.93 | 2,141,952,000 | -0.08(-0.42%) |
May 08, 2014 | 20.02 | 20.23 | 19.96 | 20.01 | 1,691,665,280 | -0.14(-0.71%) |
May 07, 2014 | 20.25 | 20.32 | 20.00 | 20.16 | 2,078,212,608 | -0.07(-0.35%) |
May 06, 2014 | 20.48 | 20.57 | 20.23 | 20.23 | 2,751,935,232 | -0.22(-1.09%) |
May 05, 2014 | 20.08 | 20.45 | 20.08 | 20.45 | 2,109,090,816 | +0.29(+1.41%) |
May 02, 2014 | 20.16 | 20.22 | 20.07 | 20.16 | 1,407,061,632 | +0.04(+0.19%) |
May 01, 2014 | 20.14 | 20.24 | 19.95 | 20.13 | 1,793,027,456 | +0.05(+0.24%) |
Apr 30, 2014 | 20.17 | 20.40 | 20.07 | 20.08 | 3,354,952,704 | -0.08(-0.38%) |
Apr 29, 2014 | 20.20 | 20.28 | 20.06 | 20.16 | 2,478,722,816 | -0.06(-0.30%) |
Apr 28, 2014 | 19.49 | 20.27 | 19.48 | 20.22 | 623,761,920 | +0.75(+3.87%) |
Apr 25, 2014 | 19.21 | 19.46 | 19.19 | 19.46 | 2,867,362,816 | +0.14(+0.73%) |
Apr 24, 2014 | 19.33 | 19.40 | 19.08 | 19.32 | 1,288,124,928 | +1.46(+8.20%) |
Apr 23, 2014 | 18.00 | 18.07 | 17.85 | 17.86 | 2,901,635,328 | -0.24(-1.31%) |
Apr 22, 2014 | 17.98 | 18.10 | 17.92 | 18.09 | 1,488,237,568 | +0.02(+0.10%) |
Apr 21, 2014 | 17.88 | 18.11 | 17.83 | 18.07 | 1,341,191,168 | +0.21(+1.19%) |
Apr 17, 2014 | 17.69 | 17.96 | 17.67 | 17.86 | 2,089,012,864 | +0.20(+1.14%) |
Apr 16, 2014 | 17.63 | 17.73 | 17.49 | 17.66 | 1,577,888,896 | +0.04(+0.20%) |
Apr 15, 2014 | 17.70 | 17.75 | 17.40 | 17.62 | 1,957,909,504 | -0.13(-0.71%) |
Apr 14, 2014 | 17.76 | 17.77 | 17.60 | 17.75 | 1,511,092,608 | +0.07(+0.40%) |
Apr 11, 2014 | 17.66 | 17.79 | 17.60 | 17.68 | 1,996,316,800 | -0.13(-0.74%) |
Apr 10, 2014 | 18.06 | 18.11 | 17.80 | 17.81 | 1,760,729,984 | -0.23(-1.29%) |
Apr 09, 2014 | 17.78 | 18.05 | 17.76 | 18.05 | 1,514,733,824 | +0.23(+1.31%) |
Apr 08, 2014 | 17.87 | 17.90 | 17.65 | 17.81 | 1,791,854,976 | -0.00(-0.01%) |
Apr 07, 2014 | 17.97 | 18.07 | 17.76 | 17.81 | 2,129,539,072 | -0.28(-1.57%) |
Apr 04, 2014 | 18.37 | 18.37 | 18.05 | 18.10 | 2,022,278,272 | -0.24(-1.29%) |
Apr 03, 2014 | 18.42 | 18.46 | 18.29 | 18.33 | 1,192,745,984 | -0.13(-0.69%) |
Apr 02, 2014 | 18.46 | 18.49 | 18.38 | 18.46 | 1,325,556,736 | +0.03(+0.17%) |
Apr 01, 2014 | 18.30 | 18.44 | 18.26 | 18.43 | 1,474,989,312 | +0.17(+0.91%) |
Mar 31, 2014 | 18.35 | 18.40 | 18.24 | 18.26 | 1,239,217,408 | -0.00(-0.02%) |
Mar 28, 2014 | 18.32 | 18.34 | 18.18 | 18.27 | 1,473,549,312 | -0.02(-0.11%) |
Mar 27, 2014 | 18.38 | 18.43 | 18.21 | 18.29 | 1,631,272,448 | -0.08(-0.43%) |
Mar 26, 2014 | 18.60 | 18.68 | 18.34 | 18.37 | 2,202,403,840 | -0.18(-0.96%) |
Mar 25, 2014 | 18.43 | 18.57 | 18.36 | 18.54 | 2,074,016,000 | +0.20(+1.08%) |
Mar 24, 2014 | 18.32 | 18.39 | 18.21 | 18.35 | 2,613,343,744 | +0.21(+1.19%) |
Mar 21, 2014 | 18.10 | 18.16 | 17.91 | 18.13 | 2,748,129,536 | +0.14(+0.79%) |
Mar 20, 2014 | 18.03 | 18.13 | 17.94 | 17.99 | 1,531,108,864 | -0.09(-0.48%) |
Mar 19, 2014 | 18.11 | 18.25 | 18.00 | 18.08 | 1,651,288,704 | -0.00(-0.03%) |
Mar 18, 2014 | 17.89 | 18.10 | 17.87 | 18.08 | 1,540,283,904 | +0.16(+0.88%) |
Mar 17, 2014 | 17.96 | 18.03 | 17.89 | 17.92 | 1,466,061,312 | +0.07(+0.39%) |
Mar 14, 2014 | 17.99 | 18.06 | 17.80 | 17.85 | 1,742,709,248 | -0.20(-1.12%) |
Mar 13, 2014 | 18.29 | 18.36 | 18.01 | 18.06 | 1,893,643,648 | -0.20(-1.11%) |
Mar 12, 2014 | 18.19 | 18.28 | 18.10 | 18.26 | 1,464,456,704 | +0.02(+0.10%) |
Mar 11, 2014 | 18.22 | 18.33 | 18.12 | 18.24 | 2,051,469,440 | +0.18(+0.97%) |
Mar 10, 2014 | 17.98 | 18.15 | 17.98 | 18.07 | 1,312,061,696 | +0.02(+0.09%) |
Mar 07, 2014 | 18.07 | 18.10 | 17.90 | 18.05 | 1,621,706,624 | -0.01(-0.06%) |
Mar 06, 2014 | 18.13 | 18.19 | 17.97 | 18.06 | 1,362,791,424 | -0.05(-0.30%) |
Mar 05, 2014 | 18.07 | 18.20 | 18.00 | 18.11 | 1,469,867,008 | +0.04(+0.21%) |
Mar 04, 2014 | 18.07 | 18.12 | 17.96 | 18.08 | 1,903,908,864 | +0.12(+0.66%) |