Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.33 | 22.80 | 22.28 | 22.44 | 42,848,476 | +0.16(+0.74%) |
Feb 27, 2014 | 21.88 | 22.63 | 21.81 | 22.28 | 57,085,976 | +0.38(+1.74%) |
Feb 26, 2014 | 21.47 | 22.07 | 21.45 | 21.90 | 48,304,996 | +0.45(+2.12%) |
Feb 25, 2014 | 21.49 | 21.57 | 21.23 | 21.44 | 26,885,784 | -0.06(-0.27%) |
Feb 24, 2014 | 20.97 | 21.65 | 20.85 | 21.50 | 49,432,192 | +0.65(+3.13%) |
Feb 21, 2014 | 21.07 | 21.20 | 20.84 | 20.85 | 27,211,434 | -0.14(-0.67%) |
Feb 20, 2014 | 20.91 | 21.12 | 20.90 | 20.99 | 20,891,746 | +0.08(+0.40%) |
Feb 19, 2014 | 21.13 | 21.20 | 20.86 | 20.90 | 25,247,406 | -0.16(-0.74%) |
Feb 18, 2014 | 20.95 | 21.21 | 20.82 | 21.06 | 25,700,266 | +0.15(+0.69%) |
Feb 14, 2014 | 20.69 | 20.92 | 20.92 | 20.92 | 60,184,460 | -0.06(-0.27%) |
Feb 13, 2014 | 20.81 | 20.98 | 20.66 | 20.97 | 30,856,408 | +0.03(+0.16%) |
Feb 12, 2014 | 20.73 | 20.97 | 20.68 | 20.94 | 30,043,356 | +0.20(+0.95%) |
Feb 11, 2014 | 20.64 | 20.79 | 20.41 | 20.74 | 30,353,490 | +0.20(+0.99%) |
Feb 10, 2014 | 20.80 | 20.81 | 20.40 | 20.54 | 25,322,078 | -0.31(-1.47%) |
Feb 07, 2014 | 20.79 | 20.90 | 20.56 | 20.85 | 25,529,294 | +0.08(+0.40%) |
Feb 06, 2014 | 20.49 | 20.82 | 20.44 | 20.76 | 39,345,476 | +0.32(+1.59%) |
Feb 05, 2014 | 19.97 | 20.64 | 19.87 | 20.44 | 43,883,180 | +0.23(+1.15%) |
Feb 04, 2014 | 20.07 | 20.29 | 20.04 | 20.21 | 28,728,096 | +0.20(+0.99%) |
Feb 03, 2014 | 20.29 | 20.37 | 19.90 | 20.01 | 44,039,332 | -0.31(-1.52%) |
Jan 31, 2014 | 20.08 | 20.48 | 19.97 | 20.32 | 32,362,608 | +0.01(+0.04%) |
Jan 30, 2014 | 20.09 | 20.37 | 20.03 | 20.31 | 43,454,088 | +0.38(+1.90%) |
Jan 29, 2014 | 20.17 | 20.22 | 19.88 | 19.93 | 43,360,816 | -0.37(-1.82%) |
Jan 28, 2014 | 20.27 | 20.48 | 20.19 | 20.30 | 33,814,872 | +0.11(+0.53%) |
Jan 27, 2014 | 20.55 | 20.74 | 20.15 | 20.19 | 58,735,216 | -0.57(-2.74%) |
Jan 24, 2014 | 20.83 | 20.98 | 20.57 | 20.76 | 64,380,240 | -0.22(-1.04%) |
Jan 23, 2014 | 21.28 | 21.35 | 20.62 | 20.98 | 161,885,168 | +0.20(+0.97%) |
Jan 22, 2014 | 20.56 | 20.82 | 20.54 | 20.78 | 83,175,080 | +0.10(+0.48%) |
Jan 21, 2014 | 20.62 | 20.70 | 20.44 | 20.68 | 41,753,956 | +0.36(+1.79%) |
Jan 17, 2014 | 20.40 | 20.32 | 20.32 | 20.32 | 141,370,640 | -0.21(-1.00%) |
Jan 16, 2014 | 20.54 | 20.68 | 20.47 | 20.52 | 29,488,360 | -0.02(-0.09%) |
Jan 15, 2014 | 20.23 | 20.68 | 20.23 | 20.54 | 36,287,160 | +0.32(+1.57%) |
Jan 14, 2014 | 20.11 | 20.27 | 20.02 | 20.23 | 33,629,244 | +0.16(+0.80%) |
Jan 13, 2014 | 19.90 | 20.21 | 19.78 | 20.06 | 49,890,332 | +0.15(+0.73%) |
Jan 10, 2014 | 19.82 | 19.93 | 19.52 | 19.92 | 52,509,320 | +0.03(+0.17%) |
Jan 09, 2014 | 20.14 | 20.17 | 19.79 | 19.89 | 27,568,212 | -0.11(-0.57%) |
Jan 08, 2014 | 20.23 | 20.48 | 19.92 | 20.00 | 34,130,504 | -0.19(-0.95%) |
Jan 07, 2014 | 20.01 | 20.25 | 19.85 | 20.19 | 36,834,492 | +0.42(+2.11%) |
Jan 06, 2014 | 20.01 | 20.03 | 19.56 | 19.77 | 46,563,300 | -0.57(-2.78%) |
Jan 03, 2014 | 20.66 | 20.69 | 20.31 | 20.34 | 25,114,986 | -0.26(-1.26%) |
Jan 02, 2014 | 20.99 | 21.00 | 20.58 | 20.60 | 26,108,092 | -0.35(-1.69%) |
Dec 31, 2013 | 20.64 | 20.95 | 20.95 | 20.95 | 39,603,280 | +0.33(+1.58%) |
Dec 30, 2013 | 20.79 | 20.81 | 20.55 | 20.63 | 16,003,853 | -0.06(-0.31%) |
Dec 27, 2013 | 20.63 | 20.81 | 20.52 | 20.69 | 17,343,720 | +0.05(+0.22%) |
Dec 26, 2013 | 20.93 | 20.93 | 20.51 | 20.65 | 26,943,356 | -0.42(-2.01%) |
Dec 24, 2013 | 20.90 | 21.09 | 20.90 | 21.07 | 14,454,394 | -0.05(-0.24%) |
Dec 23, 2013 | 20.89 | 21.13 | 20.85 | 21.12 | 35,361,300 | +0.28(+1.32%) |
Dec 20, 2013 | 20.41 | 20.93 | 20.38 | 20.84 | 45,116,932 | +0.45(+2.21%) |
Dec 19, 2013 | 20.26 | 20.40 | 20.02 | 20.39 | 26,735,682 | +0.10(+0.51%) |
Dec 18, 2013 | 20.20 | 20.31 | 19.69 | 20.29 | 34,590,924 | +0.21(+1.05%) |
Dec 17, 2013 | 19.94 | 20.33 | 19.86 | 20.08 | 39,726,756 | -0.20(-1.00%) |
Dec 16, 2013 | 19.99 | 20.35 | 19.86 | 20.28 | 34,214,148 | +0.60(+3.03%) |
Dec 13, 2013 | 19.72 | 19.92 | 19.64 | 19.69 | 19,174,172 | +0.07(+0.35%) |
Dec 12, 2013 | 19.57 | 19.84 | 19.55 | 19.62 | 21,270,972 | +0.00(+0.00%) |
Dec 11, 2013 | 19.81 | 19.89 | 19.59 | 19.62 | 21,505,258 | -0.21(-1.06%) |
Dec 10, 2013 | 19.72 | 19.97 | 19.71 | 19.83 | 23,010,598 | +0.09(+0.45%) |
Dec 09, 2013 | 19.86 | 19.95 | 19.69 | 19.74 | 20,666,508 | -0.12(-0.62%) |
Dec 06, 2013 | 19.75 | 20.02 | 19.74 | 19.86 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.51 | 19.72 | 19.42 | 19.63 | 25,766,860 | +0.12(+0.63%) |
Dec 04, 2013 | 19.59 | 19.68 | 19.29 | 19.51 | 40,483,000 | -0.32(-1.62%) |
Dec 03, 2013 | 19.80 | 19.94 | 19.58 | 19.83 | 37,864,652 | +0.22(+1.13%) |