Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.43 | 21.50 | 21.03 | 21.09 | 255,928,384 | -0.56(-2.60%) |
Jul 30, 2014 | 21.71 | 21.77 | 21.54 | 21.65 | 149,624,320 | -0.05(-0.23%) |
Jul 29, 2014 | 21.91 | 21.93 | 21.67 | 21.70 | 195,466,848 | -0.14(-0.65%) |
Jul 28, 2014 | 21.58 | 21.89 | 21.52 | 21.84 | 250,530,720 | +0.30(+1.38%) |
Jul 25, 2014 | 21.36 | 21.58 | 21.32 | 21.54 | 197,071,472 | +0.14(+0.66%) |
Jul 24, 2014 | 21.40 | 21.47 | 21.27 | 21.40 | 207,236,800 | -0.04(-0.16%) |
Jul 23, 2014 | 21.05 | 21.59 | 20.99 | 21.44 | 411,777,376 | +0.54(+2.61%) |
Jul 22, 2014 | 20.88 | 20.93 | 20.76 | 20.89 | 238,073,680 | +0.17(+0.83%) |
Jul 21, 2014 | 20.95 | 20.95 | 20.67 | 20.72 | 175,599,504 | -0.11(-0.52%) |
Jul 18, 2014 | 20.65 | 20.90 | 20.52 | 20.83 | 226,623,632 | +0.30(+1.44%) |
Jul 17, 2014 | 20.96 | 21.02 | 20.42 | 20.53 | 258,070,400 | -0.37(-1.78%) |
Jul 16, 2014 | 21.39 | 21.42 | 20.90 | 20.91 | 241,395,296 | -0.12(-0.57%) |
Jul 15, 2014 | 21.35 | 21.36 | 20.96 | 21.03 | 201,219,344 | -0.25(-1.17%) |
Jul 14, 2014 | 21.14 | 21.37 | 21.10 | 21.27 | 193,062,560 | +0.27(+1.29%) |
Jul 11, 2014 | 21.03 | 21.15 | 20.92 | 21.00 | 154,224,960 | +0.04(+0.19%) |
Jul 10, 2014 | 20.68 | 21.08 | 20.63 | 20.96 | 179,538,112 | -0.08(-0.37%) |
Jul 09, 2014 | 21.05 | 21.16 | 20.90 | 21.04 | 164,339,632 | +0.01(+0.04%) |
Jul 08, 2014 | 21.23 | 21.35 | 20.72 | 21.03 | 295,149,024 | -0.14(-0.64%) |
Jul 07, 2014 | 20.77 | 21.17 | 20.76 | 21.17 | 247,732,736 | +0.43(+2.06%) |
Jul 03, 2014 | 20.66 | 20.74 | 20.74 | 20.74 | 103,782,208 | +0.12(+0.59%) |
Jul 02, 2014 | 20.70 | 20.75 | 20.53 | 20.62 | 128,524,952 | -0.01(-0.04%) |
Jul 01, 2014 | 20.63 | 20.75 | 20.54 | 20.63 | 172,767,392 | +0.13(+0.63%) |
Jun 30, 2014 | 20.32 | 20.67 | 20.31 | 20.50 | 223,983,136 | +0.21(+1.03%) |
Jun 27, 2014 | 20.03 | 20.29 | 20.02 | 20.29 | 290,280,832 | +0.24(+1.19%) |
Jun 26, 2014 | 19.93 | 20.08 | 19.81 | 20.05 | 147,250,656 | +0.12(+0.60%) |
Jun 25, 2014 | 19.90 | 20.01 | 19.77 | 19.93 | 166,133,136 | +0.02(+0.09%) |
Jun 24, 2014 | 20.02 | 20.24 | 19.89 | 19.91 | 176,568,192 | -0.12(-0.61%) |
Jun 23, 2014 | 20.14 | 20.21 | 19.98 | 20.03 | 197,511,872 | -0.02(-0.09%) |
Jun 20, 2014 | 20.26 | 20.41 | 20.05 | 20.05 | 457,431,232 | -0.21(-1.03%) |
Jun 19, 2014 | 20.36 | 20.36 | 20.15 | 20.26 | 160,733,184 | -0.07(-0.35%) |
Jun 18, 2014 | 20.35 | 20.36 | 20.15 | 20.33 | 150,925,296 | +0.02(+0.11%) |
Jun 17, 2014 | 20.36 | 20.45 | 20.25 | 20.31 | 134,478,992 | -0.03(-0.13%) |
Jun 16, 2014 | 20.18 | 20.46 | 20.17 | 20.34 | 160,240,720 | +0.20(+1.01%) |
Jun 13, 2014 | 20.34 | 20.39 | 20.05 | 20.13 | 247,195,680 | -0.22(-1.09%) |
Jun 12, 2014 | 20.74 | 20.76 | 20.27 | 20.36 | 247,241,520 | -0.35(-1.67%) |
Jun 11, 2014 | 20.76 | 20.90 | 20.62 | 20.70 | 206,235,968 | -0.09(-0.41%) |
Jun 10, 2014 | 20.90 | 20.97 | 20.64 | 20.79 | 283,187,392 | +0.45(+2.20%) |
Jun 06, 2014 | 20.48 | 20.52 | 20.31 | 20.34 | 397,237,984 | -0.06(-0.28%) |
Jun 05, 2014 | 20.36 | 20.46 | 20.25 | 20.40 | 338,581,472 | +0.08(+0.39%) |
Jun 04, 2014 | 20.09 | 20.42 | 20.04 | 20.32 | 379,416,864 | +0.23(+1.14%) |
Jun 03, 2014 | 19.80 | 20.13 | 19.80 | 20.09 | 330,896,800 | +0.28(+1.41%) |
Jun 02, 2014 | 19.98 | 20.00 | 19.62 | 19.81 | 417,520,384 | -0.14(-0.69%) |
May 30, 2014 | 20.10 | 20.30 | 19.82 | 19.95 | 639,260,608 | -0.07(-0.37%) |
May 29, 2014 | 19.78 | 20.07 | 19.78 | 20.02 | 424,020,960 | +0.36(+1.82%) |
May 28, 2014 | 19.73 | 19.85 | 19.66 | 19.66 | 355,981,632 | -0.05(-0.26%) |
May 27, 2014 | 19.41 | 19.72 | 19.40 | 19.71 | 393,141,152 | +0.36(+1.87%) |
May 23, 2014 | 19.13 | 19.37 | 19.11 | 19.35 | 1,842,303,616 | +0.22(+1.13%) |
May 22, 2014 | 19.11 | 19.22 | 19.04 | 19.14 | 1,592,788,864 | +0.03(+0.16%) |
May 21, 2014 | 19.03 | 19.12 | 18.97 | 19.11 | 1,561,843,968 | +0.05(+0.26%) |
May 20, 2014 | 19.05 | 19.11 | 18.93 | 19.05 | 1,863,140,992 | +0.00(+0.02%) |
May 19, 2014 | 18.84 | 19.14 | 18.82 | 19.05 | 2,521,005,056 | +0.22(+1.18%) |
May 16, 2014 | 18.55 | 18.83 | 18.45 | 18.83 | 2,191,761,920 | +0.27(+1.48%) |
May 15, 2014 | 18.74 | 18.80 | 18.53 | 18.55 | 1,831,485,056 | -0.16(-0.85%) |
May 14, 2014 | 18.67 | 18.82 | 18.65 | 18.71 | 1,320,215,424 | +0.00(+0.02%) |
May 13, 2014 | 18.65 | 18.73 | 18.61 | 18.71 | 1,267,322,368 | +0.03(+0.16%) |
May 12, 2014 | 18.51 | 18.71 | 18.51 | 18.68 | 1,691,555,200 | +0.23(+1.24%) |
May 09, 2014 | 18.42 | 18.47 | 18.29 | 18.45 | 2,313,475,840 | -0.08(-0.42%) |
May 08, 2014 | 18.54 | 18.73 | 18.48 | 18.53 | 1,827,131,008 | -0.03(-0.18%) |
May 07, 2014 | 18.65 | 18.72 | 18.42 | 18.56 | 2,256,722,432 | -0.07(-0.35%) |
May 06, 2014 | 18.86 | 18.94 | 18.63 | 18.63 | 2,988,315,136 | -0.21(-1.09%) |
May 05, 2014 | 18.49 | 18.83 | 18.49 | 18.83 | 2,290,253,056 | +0.26(+1.41%) |
May 02, 2014 | 18.56 | 18.62 | 18.48 | 18.57 | 1,527,922,432 | +0.03(+0.19%) |