Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.84 | 18.88 | 18.41 | 18.60 | 13,945,082 | -0.26(-1.40%) |
Feb 27, 2014 | 18.88 | 19.26 | 18.69 | 18.87 | 10,433,653 | +0.02(+0.13%) |
Feb 26, 2014 | 18.92 | 19.12 | 18.72 | 18.84 | 12,058,433 | -0.15(-0.80%) |
Feb 25, 2014 | 18.88 | 19.26 | 18.84 | 19.00 | 12,675,118 | +0.06(+0.34%) |
Feb 24, 2014 | 18.80 | 19.02 | 18.68 | 18.93 | 13,462,187 | +0.23(+1.24%) |
Feb 21, 2014 | 19.22 | 19.27 | 18.16 | 18.70 | 28,810,636 | -0.86(-4.42%) |
Feb 20, 2014 | 18.97 | 19.63 | 18.91 | 19.56 | 12,484,149 | +0.55(+2.90%) |
Feb 19, 2014 | 19.28 | 19.45 | 18.94 | 19.01 | 12,220,267 | -0.35(-1.82%) |
Feb 18, 2014 | 19.40 | 19.46 | 19.00 | 19.36 | 14,566,546 | +0.30(+1.59%) |
Feb 14, 2014 | 19.28 | 19.06 | 19.06 | 19.06 | 17,083,742 | +0.24(+1.28%) |
Feb 13, 2014 | 18.12 | 18.84 | 17.96 | 18.82 | 13,913,414 | +0.82(+4.53%) |
Feb 12, 2014 | 18.29 | 18.35 | 17.84 | 18.00 | 14,820,712 | -0.31(-1.70%) |
Feb 11, 2014 | 17.84 | 18.42 | 17.84 | 18.32 | 17,429,094 | +0.56(+3.15%) |
Feb 10, 2014 | 17.43 | 17.94 | 17.40 | 17.76 | 15,051,961 | +0.54(+3.16%) |
Feb 07, 2014 | 16.88 | 17.32 | 16.81 | 17.21 | 13,263,464 | +0.41(+2.43%) |
Feb 06, 2014 | 16.72 | 17.00 | 16.62 | 16.80 | 11,564,804 | +0.11(+0.67%) |
Feb 05, 2014 | 17.12 | 17.16 | 16.68 | 16.69 | 12,634,100 | -0.25(-1.46%) |
Feb 04, 2014 | 16.73 | 17.04 | 16.72 | 16.94 | 17,167,540 | +0.13(+0.76%) |
Feb 03, 2014 | 17.36 | 17.48 | 16.80 | 16.81 | 22,574,710 | -0.46(-2.69%) |
Jan 31, 2014 | 18.96 | 18.99 | 17.01 | 17.28 | 44,147,376 | -2.00(-10.37%) |
Jan 30, 2014 | 19.07 | 19.51 | 19.04 | 19.28 | 13,318,281 | -0.62(-3.10%) |
Jan 29, 2014 | 20.06 | 20.17 | 19.45 | 19.89 | 13,263,049 | +0.17(+0.85%) |
Jan 28, 2014 | 19.47 | 19.80 | 19.26 | 19.72 | 8,270,407 | +0.38(+1.99%) |
Jan 27, 2014 | 19.73 | 19.76 | 19.32 | 19.34 | 12,254,667 | -0.56(-2.81%) |
Jan 24, 2014 | 20.36 | 20.52 | 19.56 | 19.90 | 13,204,817 | -0.23(-1.15%) |
Jan 23, 2014 | 19.84 | 20.40 | 19.80 | 20.13 | 13,601,441 | +0.62(+3.20%) |
Jan 22, 2014 | 19.74 | 19.76 | 19.27 | 19.51 | 10,348,132 | -0.34(-1.73%) |
Jan 21, 2014 | 19.48 | 20.09 | 19.43 | 19.85 | 12,414,880 | +0.22(+1.10%) |
Jan 17, 2014 | 19.34 | 19.64 | 19.64 | 19.64 | 15,987,243 | +0.48(+2.51%) |
Jan 16, 2014 | 19.08 | 19.16 | 18.84 | 19.16 | 7,961,067 | +0.30(+1.57%) |
Jan 15, 2014 | 18.72 | 19.04 | 18.57 | 18.86 | 8,613,862 | +0.14(+0.73%) |
Jan 14, 2014 | 19.00 | 19.29 | 18.60 | 18.72 | 12,227,595 | -0.38(-1.97%) |
Jan 13, 2014 | 19.16 | 19.16 | 18.82 | 19.10 | 10,591,735 | +0.06(+0.34%) |
Jan 10, 2014 | 18.94 | 19.23 | 18.84 | 19.04 | 10,640,234 | +0.48(+2.59%) |
Jan 09, 2014 | 18.63 | 18.72 | 18.49 | 18.56 | 8,918,870 | -0.16(-0.85%) |
Jan 08, 2014 | 18.95 | 18.98 | 18.66 | 18.72 | 10,017,048 | -0.44(-2.30%) |
Jan 07, 2014 | 19.08 | 19.18 | 18.80 | 19.16 | 10,982,272 | -0.10(-0.54%) |
Jan 06, 2014 | 19.40 | 19.63 | 19.20 | 19.26 | 11,596,528 | +0.13(+0.67%) |
Jan 03, 2014 | 19.33 | 19.42 | 19.10 | 19.13 | 12,796,580 | -0.03(-0.17%) |
Jan 02, 2014 | 18.77 | 19.41 | 18.72 | 19.16 | 15,201,858 | +0.74(+4.04%) |
Dec 31, 2013 | 18.20 | 18.42 | 18.42 | 18.42 | 15,231,072 | +0.08(+0.44%) |
Dec 30, 2013 | 18.73 | 18.73 | 18.32 | 18.34 | 9,991,583 | -0.53(-2.80%) |
Dec 27, 2013 | 18.76 | 18.91 | 18.63 | 18.87 | 7,581,740 | +0.21(+1.11%) |
Dec 26, 2013 | 18.72 | 18.87 | 18.56 | 18.66 | 10,506,365 | +0.14(+0.78%) |
Dec 24, 2013 | 18.00 | 18.53 | 17.99 | 18.52 | 6,054,201 | +0.53(+2.93%) |
Dec 23, 2013 | 18.04 | 18.21 | 17.92 | 17.99 | 9,697,080 | -0.12(-0.66%) |
Dec 20, 2013 | 18.26 | 18.33 | 17.96 | 18.11 | 16,851,630 | -0.10(-0.53%) |
Dec 19, 2013 | 18.22 | 18.28 | 17.87 | 18.20 | 13,836,123 | -0.30(-1.64%) |
Dec 18, 2013 | 18.56 | 18.91 | 18.44 | 18.51 | 16,001,054 | +0.02(+0.13%) |
Dec 17, 2013 | 18.48 | 18.68 | 18.41 | 18.48 | 10,143,573 | -0.04(-0.22%) |
Dec 16, 2013 | 18.62 | 18.86 | 18.40 | 18.52 | 14,593,084 | -0.10(-0.52%) |
Dec 13, 2013 | 18.80 | 18.83 | 18.56 | 18.62 | 10,208,927 | +0.00(+0.00%) |
Dec 12, 2013 | 18.40 | 18.74 | 18.14 | 18.62 | 13,793,806 | -0.15(-0.81%) |
Dec 11, 2013 | 19.31 | 19.31 | 18.70 | 18.77 | 10,800,782 | -0.57(-2.94%) |
Dec 10, 2013 | 19.39 | 19.65 | 19.32 | 19.34 | 12,745,205 | +0.46(+2.46%) |
Dec 09, 2013 | 18.53 | 18.94 | 18.50 | 18.88 | 10,405,028 | +0.46(+2.52%) |
Dec 06, 2013 | 18.69 | 18.84 | 18.37 | 18.41 | 14,414,271 | -0.14(-0.78%) |
Dec 05, 2013 | 18.60 | 18.95 | 18.43 | 18.56 | 14,295,153 | -0.54(-2.85%) |
Dec 04, 2013 | 18.84 | 19.36 | 18.68 | 19.10 | 16,461,631 | +0.40(+2.14%) |
Dec 03, 2013 | 18.91 | 19.01 | 18.56 | 18.70 | 14,776,484 | -0.20(-1.06%) |