Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.82 | 20.96 | 20.73 | 20.92 | 28,305,450 | +0.16(+0.75%) |
Mar 28, 2014 | 20.97 | 21.16 | 20.68 | 20.77 | 33,727,608 | -0.14(-0.69%) |
Mar 27, 2014 | 21.03 | 21.09 | 20.78 | 20.91 | 42,388,860 | -0.05(-0.25%) |
Mar 26, 2014 | 20.85 | 21.11 | 20.63 | 20.96 | 48,165,136 | +0.23(+1.13%) |
Mar 25, 2014 | 20.69 | 20.84 | 20.58 | 20.73 | 32,384,454 | +0.21(+1.05%) |
Mar 24, 2014 | 20.69 | 20.78 | 20.41 | 20.51 | 64,178,164 | -0.45(-2.14%) |
Mar 21, 2014 | 21.06 | 21.16 | 20.49 | 20.96 | 96,284,944 | +0.18(+0.85%) |
Mar 20, 2014 | 20.92 | 20.92 | 20.66 | 20.79 | 34,841,984 | +0.13(+0.63%) |
Mar 19, 2014 | 20.80 | 20.90 | 20.45 | 20.66 | 34,476,136 | -0.14(-0.69%) |
Mar 18, 2014 | 20.50 | 20.88 | 20.47 | 20.80 | 35,278,648 | +0.33(+1.62%) |
Mar 17, 2014 | 20.46 | 20.54 | 20.36 | 20.47 | 32,644,252 | +0.12(+0.61%) |
Mar 14, 2014 | 20.29 | 20.48 | 20.08 | 20.34 | 41,623,008 | +0.07(+0.35%) |
Mar 13, 2014 | 20.84 | 20.86 | 20.13 | 20.27 | 70,402,816 | -0.56(-2.69%) |
Mar 12, 2014 | 20.94 | 21.21 | 20.80 | 20.83 | 49,918,496 | -0.29(-1.36%) |
Mar 11, 2014 | 21.07 | 21.25 | 21.00 | 21.12 | 37,035,388 | +0.02(+0.09%) |
Mar 10, 2014 | 21.12 | 21.20 | 21.03 | 21.10 | 24,497,378 | -0.03(-0.12%) |
Mar 07, 2014 | 21.18 | 21.27 | 20.96 | 21.12 | 27,035,658 | -0.02(-0.09%) |
Mar 06, 2014 | 21.37 | 21.47 | 21.11 | 21.14 | 31,499,408 | -0.19(-0.89%) |
Mar 05, 2014 | 21.27 | 21.46 | 21.24 | 21.33 | 34,222,844 | +0.04(+0.18%) |
Mar 04, 2014 | 21.07 | 21.33 | 21.07 | 21.29 | 40,413,584 | +0.46(+2.22%) |
Mar 03, 2014 | 20.53 | 20.94 | 20.53 | 20.83 | 36,417,152 | -0.08(-0.40%) |
Feb 28, 2014 | 20.92 | 21.11 | 20.75 | 20.92 | 42,244,248 | -0.08(-0.37%) |
Feb 27, 2014 | 20.76 | 21.00 | 20.73 | 20.99 | 34,930,220 | +0.16(+0.75%) |
Feb 26, 2014 | 20.68 | 20.84 | 20.66 | 20.84 | 38,414,412 | +0.07(+0.31%) |
Feb 25, 2014 | 20.55 | 20.84 | 20.54 | 20.77 | 41,742,708 | -0.07(-0.31%) |
Feb 24, 2014 | 20.59 | 20.90 | 20.49 | 20.84 | 59,526,428 | +0.35(+1.68%) |
Feb 21, 2014 | 20.64 | 20.69 | 20.48 | 20.49 | 28,357,608 | -0.06(-0.29%) |
Feb 20, 2014 | 20.41 | 20.66 | 20.36 | 20.55 | 34,448,148 | +0.05(+0.22%) |
Feb 19, 2014 | 20.79 | 20.82 | 20.48 | 20.51 | 41,864,480 | -0.26(-1.25%) |
Feb 18, 2014 | 20.72 | 20.90 | 20.71 | 20.77 | 30,223,894 | -0.04(-0.19%) |
Feb 14, 2014 | 20.77 | 20.81 | 20.81 | 20.81 | 29,008,024 | +0.16(+0.76%) |
Feb 13, 2014 | 20.52 | 20.75 | 20.45 | 20.65 | 28,964,884 | +0.06(+0.28%) |
Feb 12, 2014 | 20.76 | 20.84 | 20.55 | 20.59 | 32,635,548 | -0.18(-0.85%) |
Feb 11, 2014 | 20.71 | 20.83 | 20.47 | 20.77 | 37,961,428 | +0.27(+1.30%) |
Feb 10, 2014 | 20.36 | 20.50 | 20.28 | 20.50 | 34,677,684 | +0.16(+0.80%) |
Feb 07, 2014 | 20.09 | 20.38 | 19.94 | 20.34 | 42,870,072 | +0.25(+1.23%) |
Feb 06, 2014 | 20.00 | 20.13 | 19.93 | 20.09 | 36,173,440 | +0.12(+0.62%) |
Feb 05, 2014 | 20.19 | 20.31 | 19.92 | 19.97 | 57,035,700 | -0.35(-1.70%) |
Feb 04, 2014 | 20.44 | 20.67 | 20.19 | 20.31 | 73,078,472 | +0.54(+2.74%) |
Feb 03, 2014 | 20.05 | 20.46 | 19.75 | 19.77 | 94,905,856 | +0.13(+0.66%) |
Jan 31, 2014 | 19.74 | 19.81 | 19.52 | 19.64 | 64,110,512 | -0.27(-1.36%) |
Jan 30, 2014 | 19.64 | 19.93 | 19.52 | 19.91 | 48,982,640 | +0.46(+2.36%) |
Jan 29, 2014 | 19.54 | 19.68 | 19.38 | 19.45 | 45,193,192 | -0.20(-1.02%) |
Jan 28, 2014 | 19.66 | 19.86 | 19.46 | 19.65 | 52,749,692 | +0.49(+2.56%) |
Jan 27, 2014 | 19.41 | 19.54 | 19.16 | 19.16 | 51,217,780 | -0.28(-1.43%) |
Jan 24, 2014 | 19.94 | 20.00 | 19.42 | 19.44 | 56,107,752 | -0.59(-2.97%) |
Jan 23, 2014 | 20.04 | 20.17 | 19.97 | 20.03 | 38,724,788 | -0.17(-0.83%) |
Jan 22, 2014 | 20.23 | 20.25 | 20.08 | 20.20 | 34,593,236 | +0.03(+0.13%) |
Jan 21, 2014 | 20.23 | 20.29 | 19.99 | 20.17 | 36,619,244 | +0.09(+0.45%) |
Jan 17, 2014 | 20.19 | 20.08 | 20.08 | 20.08 | 33,472,172 | -0.05(-0.26%) |
Jan 16, 2014 | 20.14 | 20.30 | 20.08 | 20.14 | 28,750,514 | -0.01(-0.03%) |
Jan 15, 2014 | 20.03 | 20.23 | 19.93 | 20.14 | 44,606,584 | +0.12(+0.58%) |
Jan 14, 2014 | 19.75 | 20.06 | 19.74 | 20.03 | 51,038,656 | +0.30(+1.51%) |
Jan 13, 2014 | 19.94 | 20.05 | 19.66 | 19.73 | 37,121,536 | -0.10(-0.49%) |
Jan 10, 2014 | 19.92 | 19.99 | 19.70 | 19.83 | 33,628,204 | -0.15(-0.78%) |
Jan 09, 2014 | 20.08 | 20.10 | 19.77 | 19.98 | 31,858,886 | -0.01(-0.07%) |
Jan 08, 2014 | 19.88 | 20.02 | 19.80 | 19.99 | 35,493,768 | +0.14(+0.68%) |
Jan 07, 2014 | 19.94 | 20.04 | 19.86 | 19.86 | 34,387,596 | +0.12(+0.62%) |
Jan 06, 2014 | 19.88 | 19.99 | 19.72 | 19.74 | 37,087,156 | +0.02(+0.10%) |
Jan 03, 2014 | 19.63 | 19.92 | 19.63 | 19.72 | 23,276,512 | +0.04(+0.20%) |