Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.03 | 18.29 | 17.85 | 18.11 | 77,704,136 | +0.10(+0.55%) |
Feb 27, 2014 | 17.86 | 18.03 | 17.77 | 18.01 | 62,050,400 | +0.02(+0.09%) |
Feb 26, 2014 | 17.99 | 18.24 | 17.86 | 17.99 | 72,359,880 | +0.07(+0.41%) |
Feb 25, 2014 | 17.65 | 18.05 | 17.58 | 17.92 | 74,893,360 | +0.33(+1.86%) |
Feb 24, 2014 | 17.27 | 17.65 | 17.18 | 17.59 | 72,848,800 | +0.25(+1.45%) |
Feb 21, 2014 | 17.62 | 17.71 | 17.34 | 17.34 | 84,242,880 | -0.15(-0.87%) |
Feb 20, 2014 | 17.44 | 17.52 | 17.22 | 17.49 | 69,801,560 | +0.12(+0.70%) |
Feb 19, 2014 | 17.63 | 17.73 | 17.30 | 17.37 | 83,327,536 | -0.31(-1.77%) |
Feb 18, 2014 | 17.76 | 17.79 | 17.47 | 17.68 | 99,948,720 | -0.18(-1.04%) |
Feb 14, 2014 | 17.97 | 17.87 | 17.87 | 17.87 | 70,404,000 | +0.01(+0.04%) |
Feb 13, 2014 | 17.39 | 17.86 | 17.32 | 17.86 | 83,472,120 | +0.40(+2.28%) |
Feb 12, 2014 | 17.82 | 17.89 | 17.32 | 17.46 | 131,706,720 | -0.63(-3.47%) |
Feb 11, 2014 | 18.09 | 18.18 | 17.81 | 18.09 | 64,375,620 | +0.05(+0.25%) |
Feb 10, 2014 | 18.08 | 18.25 | 17.97 | 18.04 | 68,950,856 | -0.01(-0.06%) |
Feb 07, 2014 | 17.95 | 18.09 | 17.62 | 18.05 | 86,943,776 | +0.32(+1.83%) |
Feb 06, 2014 | 17.37 | 17.74 | 17.37 | 17.73 | 66,639,820 | +0.41(+2.35%) |
Feb 05, 2014 | 17.30 | 17.47 | 16.89 | 17.32 | 88,620,960 | -0.07(-0.43%) |
Feb 04, 2014 | 17.48 | 17.70 | 17.20 | 17.40 | 96,230,600 | +0.09(+0.52%) |
Feb 03, 2014 | 17.95 | 18.04 | 17.00 | 17.31 | 205,246,896 | -0.63(-3.50%) |
Jan 31, 2014 | 18.59 | 18.77 | 17.89 | 17.93 | 323,630,368 | -2.22(-11.00%) |
Jan 30, 2014 | 19.69 | 20.31 | 19.39 | 20.15 | 174,236,656 | +0.94(+4.90%) |
Jan 29, 2014 | 19.61 | 19.64 | 19.16 | 19.21 | 67,460,456 | -0.51(-2.59%) |
Jan 28, 2014 | 19.37 | 19.74 | 19.36 | 19.72 | 57,808,640 | +0.41(+2.11%) |
Jan 27, 2014 | 19.52 | 19.70 | 19.02 | 19.31 | 78,564,096 | -0.07(-0.34%) |
Jan 24, 2014 | 19.91 | 20.01 | 19.36 | 19.38 | 90,260,760 | -0.61(-3.07%) |
Jan 23, 2014 | 20.05 | 20.31 | 19.89 | 19.99 | 60,466,520 | -0.23(-1.15%) |
Jan 22, 2014 | 20.40 | 20.40 | 20.10 | 20.23 | 41,142,120 | -0.13(-0.62%) |
Jan 21, 2014 | 20.15 | 20.39 | 20.08 | 20.35 | 62,424,620 | +0.37(+1.86%) |
Jan 17, 2014 | 19.71 | 19.98 | 19.98 | 19.98 | 90,102,000 | +0.19(+0.96%) |
Jan 16, 2014 | 19.68 | 19.96 | 19.47 | 19.79 | 51,996,980 | -0.00(-0.02%) |
Jan 15, 2014 | 19.88 | 19.88 | 19.63 | 19.79 | 53,525,000 | -0.08(-0.42%) |
Jan 14, 2014 | 19.61 | 19.93 | 19.60 | 19.88 | 46,784,600 | +0.33(+1.68%) |
Jan 13, 2014 | 19.90 | 19.99 | 19.42 | 19.55 | 56,859,220 | -0.33(-1.68%) |
Jan 10, 2014 | 20.13 | 20.19 | 19.69 | 19.88 | 53,634,020 | -0.17(-0.84%) |
Jan 09, 2014 | 20.19 | 20.34 | 19.92 | 20.05 | 42,059,020 | -0.05(-0.23%) |
Jan 08, 2014 | 19.92 | 20.15 | 19.80 | 20.10 | 46,311,720 | +0.19(+0.98%) |
Jan 07, 2014 | 19.75 | 19.92 | 19.71 | 19.90 | 38,258,940 | +0.22(+1.12%) |
Jan 06, 2014 | 19.79 | 19.85 | 19.42 | 19.68 | 63,374,820 | -0.14(-0.71%) |
Jan 03, 2014 | 19.91 | 20.14 | 19.81 | 19.82 | 44,270,240 | -0.08(-0.38%) |
Jan 02, 2014 | 19.94 | 19.97 | 19.70 | 19.90 | 42,558,460 | -0.04(-0.21%) |
Dec 31, 2013 | 19.73 | 19.94 | 19.94 | 19.94 | 39,930,000 | +0.27(+1.38%) |
Dec 30, 2013 | 19.97 | 20.00 | 19.62 | 19.67 | 49,706,460 | -0.24(-1.18%) |
Dec 27, 2013 | 20.23 | 20.28 | 19.81 | 19.90 | 39,745,600 | -0.32(-1.56%) |
Dec 26, 2013 | 20.09 | 20.23 | 19.84 | 20.22 | 37,350,120 | +0.26(+1.30%) |
Dec 24, 2013 | 20.13 | 20.19 | 19.82 | 19.96 | 27,607,460 | -0.19(-0.92%) |
Dec 23, 2013 | 20.18 | 20.25 | 19.96 | 20.15 | 53,185,020 | +0.04(+0.18%) |
Dec 20, 2013 | 19.84 | 20.24 | 19.79 | 20.11 | 100,770,736 | +0.35(+1.77%) |
Dec 19, 2013 | 19.72 | 19.86 | 19.63 | 19.76 | 48,538,100 | -0.04(-0.19%) |
Dec 18, 2013 | 19.48 | 19.82 | 19.16 | 19.80 | 69,654,520 | +0.42(+2.14%) |
Dec 17, 2013 | 19.55 | 19.57 | 19.32 | 19.38 | 46,729,600 | -0.07(-0.34%) |
Dec 16, 2013 | 19.27 | 19.59 | 19.25 | 19.45 | 45,028,360 | +0.24(+1.23%) |
Dec 13, 2013 | 19.23 | 19.47 | 19.19 | 19.21 | 60,502,900 | +0.15(+0.78%) |
Dec 12, 2013 | 19.08 | 19.25 | 18.98 | 19.06 | 42,294,120 | -0.05(-0.25%) |
Dec 11, 2013 | 19.39 | 19.45 | 19.10 | 19.11 | 48,987,300 | -0.28(-1.44%) |
Dec 10, 2013 | 19.18 | 19.45 | 19.15 | 19.39 | 51,202,760 | +0.14(+0.75%) |
Dec 09, 2013 | 19.41 | 19.41 | 19.13 | 19.24 | 55,226,340 | -0.10(-0.53%) |
Dec 06, 2013 | 19.42 | 19.42 | 19.19 | 19.35 | 0 | +0.12(+0.64%) |
Dec 05, 2013 | 19.33 | 19.33 | 19.07 | 19.22 | 37,446,920 | -0.07(-0.38%) |
Dec 04, 2013 | 19.18 | 19.48 | 19.07 | 19.30 | 47,088,060 | +0.06(+0.34%) |
Dec 03, 2013 | 19.51 | 19.61 | 19.16 | 19.23 | 74,033,496 | -0.38(-1.95%) |