Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.37 | 20.59 | 20.34 | 20.45 | 42,483,932 | +0.29(+1.43%) |
Mar 28, 2014 | 20.09 | 20.28 | 19.94 | 20.16 | 39,242,240 | +0.19(+0.94%) |
Mar 27, 2014 | 20.10 | 20.18 | 19.93 | 19.98 | 30,778,412 | -0.21(-1.05%) |
Mar 26, 2014 | 20.24 | 20.49 | 20.17 | 20.19 | 47,571,456 | -0.02(-0.10%) |
Mar 25, 2014 | 20.48 | 20.54 | 20.09 | 20.21 | 45,035,352 | -0.26(-1.25%) |
Mar 24, 2014 | 20.44 | 20.55 | 20.07 | 20.46 | 45,168,324 | +0.12(+0.60%) |
Mar 21, 2014 | 20.62 | 20.88 | 20.31 | 20.34 | 58,976,796 | -0.25(-1.20%) |
Mar 20, 2014 | 20.34 | 20.73 | 20.30 | 20.59 | 37,919,848 | +0.30(+1.45%) |
Mar 19, 2014 | 20.43 | 20.46 | 20.14 | 20.29 | 52,504,220 | -0.14(-0.68%) |
Mar 18, 2014 | 20.64 | 20.64 | 20.33 | 20.43 | 40,082,784 | -0.23(-1.10%) |
Mar 17, 2014 | 20.74 | 20.74 | 20.59 | 20.66 | 31,543,014 | +0.06(+0.28%) |
Mar 14, 2014 | 20.47 | 20.66 | 20.42 | 20.60 | 38,978,080 | +0.07(+0.36%) |
Mar 13, 2014 | 20.79 | 20.83 | 20.41 | 20.53 | 36,982,872 | -0.21(-1.02%) |
Mar 12, 2014 | 20.75 | 20.83 | 20.59 | 20.74 | 27,283,842 | -0.10(-0.47%) |
Mar 11, 2014 | 21.04 | 21.06 | 20.75 | 20.84 | 29,312,916 | -0.12(-0.58%) |
Mar 10, 2014 | 21.02 | 21.11 | 20.88 | 20.96 | 24,438,184 | -0.04(-0.21%) |
Mar 07, 2014 | 21.29 | 21.31 | 20.93 | 21.01 | 31,932,992 | -0.20(-0.92%) |
Mar 06, 2014 | 21.20 | 21.29 | 21.09 | 21.20 | 31,585,142 | +0.09(+0.42%) |
Mar 05, 2014 | 20.90 | 21.26 | 20.80 | 21.11 | 40,466,336 | +0.22(+1.03%) |
Mar 04, 2014 | 20.91 | 20.99 | 20.84 | 20.90 | 31,730,560 | +0.15(+0.71%) |
Mar 03, 2014 | 20.78 | 20.86 | 20.59 | 20.75 | 41,170,536 | -0.28(-1.33%) |
Feb 28, 2014 | 20.87 | 21.19 | 20.80 | 21.03 | 47,180,740 | +0.25(+1.19%) |
Feb 27, 2014 | 20.61 | 20.90 | 20.55 | 20.78 | 41,743,192 | +0.16(+0.79%) |
Feb 26, 2014 | 20.72 | 20.72 | 20.42 | 20.62 | 37,481,824 | -0.04(-0.18%) |
Feb 25, 2014 | 20.85 | 20.94 | 20.42 | 20.66 | 50,397,352 | -0.15(-0.74%) |
Feb 24, 2014 | 20.95 | 21.09 | 20.80 | 20.81 | 40,260,928 | +0.04(+0.20%) |
Feb 21, 2014 | 21.18 | 21.18 | 20.75 | 20.77 | 59,120,384 | -0.29(-1.37%) |
Feb 20, 2014 | 21.07 | 21.21 | 20.88 | 21.06 | 63,247,028 | +0.08(+0.37%) |
Feb 19, 2014 | 21.67 | 21.71 | 20.83 | 20.98 | 98,811,176 | -0.80(-3.66%) |
Feb 18, 2014 | 21.95 | 21.96 | 21.64 | 21.78 | 49,810,440 | -0.07(-0.32%) |
Feb 14, 2014 | 21.57 | 21.85 | 21.85 | 21.85 | 88,055,856 | +0.30(+1.39%) |
Feb 13, 2014 | 21.77 | 22.09 | 21.47 | 21.55 | 204,610,544 | -0.93(-4.12%) |
Feb 12, 2014 | 22.47 | 22.49 | 22.39 | 22.47 | 19,697,918 | +0.10(+0.44%) |
Feb 11, 2014 | 22.10 | 22.40 | 22.08 | 22.38 | 19,489,270 | +0.26(+1.20%) |
Feb 10, 2014 | 22.28 | 22.28 | 22.05 | 22.11 | 17,049,316 | -0.12(-0.53%) |
Feb 07, 2014 | 22.12 | 22.31 | 22.05 | 22.23 | 24,023,540 | +0.25(+1.13%) |
Feb 06, 2014 | 21.86 | 22.03 | 21.73 | 21.98 | 19,355,380 | +0.26(+1.22%) |
Feb 05, 2014 | 21.60 | 21.83 | 21.49 | 21.72 | 22,362,078 | -0.06(-0.26%) |
Feb 04, 2014 | 21.53 | 21.81 | 21.23 | 21.77 | 34,472,884 | +0.31(+1.42%) |
Feb 03, 2014 | 22.27 | 22.36 | 21.37 | 21.47 | 46,905,860 | -0.68(-3.09%) |
Jan 31, 2014 | 21.52 | 22.25 | 21.52 | 22.15 | 39,475,072 | +0.11(+0.48%) |
Jan 30, 2014 | 21.69 | 22.11 | 21.55 | 22.05 | 35,536,916 | +0.46(+2.13%) |
Jan 29, 2014 | 21.68 | 21.75 | 21.36 | 21.59 | 37,373,188 | -0.12(-0.54%) |
Jan 28, 2014 | 21.97 | 22.02 | 21.49 | 21.71 | 40,561,768 | +0.35(+1.64%) |
Jan 27, 2014 | 21.36 | 21.92 | 21.09 | 21.36 | 46,573,368 | +0.04(+0.17%) |
Jan 24, 2014 | 21.45 | 21.51 | 21.23 | 21.32 | 35,421,460 | -0.28(-1.28%) |
Jan 23, 2014 | 21.66 | 21.80 | 21.49 | 21.60 | 22,724,546 | -0.27(-1.23%) |
Jan 22, 2014 | 21.67 | 21.88 | 21.56 | 21.86 | 20,124,112 | +0.17(+0.81%) |
Jan 21, 2014 | 21.99 | 22.10 | 21.59 | 21.69 | 21,089,284 | -0.09(-0.43%) |
Jan 17, 2014 | 21.69 | 21.78 | 21.78 | 21.78 | 29,865,092 | +0.00(+0.00%) |
Jan 16, 2014 | 22.00 | 22.09 | 21.66 | 21.78 | 24,901,950 | -0.22(-0.98%) |
Jan 15, 2014 | 21.49 | 22.23 | 21.63 | 22.00 | 35,820,456 | +0.51(+2.39%) |
Jan 14, 2014 | 21.37 | 21.50 | 21.15 | 21.49 | 21,615,984 | +0.26(+1.25%) |
Jan 13, 2014 | 21.77 | 21.84 | 21.16 | 21.22 | 28,317,230 | -0.56(-2.58%) |
Jan 10, 2014 | 21.57 | 21.86 | 21.39 | 21.78 | 26,186,620 | +0.27(+1.25%) |
Jan 09, 2014 | 21.52 | 21.63 | 21.28 | 21.51 | 25,709,134 | +0.05(+0.25%) |
Jan 08, 2014 | 21.44 | 21.75 | 21.37 | 21.46 | 36,537,368 | -0.03(-0.15%) |
Jan 07, 2014 | 20.89 | 21.64 | 20.79 | 21.49 | 45,635,748 | +0.74(+3.55%) |
Jan 06, 2014 | 20.80 | 21.00 | 20.61 | 20.76 | 22,091,110 | -0.02(-0.10%) |
Jan 03, 2014 | 21.01 | 21.04 | 20.69 | 20.78 | 16,433,076 | -0.15(-0.74%) |