Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.47 | 21.66 | 21.29 | 21.30 | 18,394,550 | +0.02(+0.09%) |
Mar 28, 2014 | 21.38 | 21.46 | 21.11 | 21.28 | 23,013,776 | +0.00(+0.02%) |
Mar 27, 2014 | 21.39 | 21.50 | 20.91 | 21.28 | 24,361,664 | -0.16(-0.76%) |
Mar 26, 2014 | 21.91 | 21.92 | 21.39 | 21.44 | 19,399,972 | -0.28(-1.30%) |
Mar 25, 2014 | 21.92 | 22.00 | 21.49 | 21.72 | 20,945,548 | -0.08(-0.37%) |
Mar 24, 2014 | 21.98 | 22.18 | 21.66 | 21.80 | 22,823,242 | -0.16(-0.74%) |
Mar 21, 2014 | 22.09 | 22.27 | 21.89 | 21.96 | 30,467,206 | -0.06(-0.28%) |
Mar 20, 2014 | 22.06 | 22.12 | 21.84 | 22.03 | 19,414,930 | -0.07(-0.31%) |
Mar 19, 2014 | 22.22 | 22.43 | 21.97 | 22.10 | 18,256,718 | -0.21(-0.93%) |
Mar 18, 2014 | 22.23 | 22.39 | 22.08 | 22.30 | 16,139,223 | +0.16(+0.73%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.00 | 22.14 | 21,767,206 | +0.26(+1.20%) |
Mar 14, 2014 | 21.85 | 22.10 | 21.75 | 21.88 | 22,091,506 | +0.02(+0.07%) |
Mar 13, 2014 | 22.48 | 22.59 | 21.77 | 21.86 | 31,841,406 | -0.49(-2.21%) |
Mar 12, 2014 | 22.05 | 22.39 | 21.97 | 22.36 | 23,251,048 | +0.17(+0.76%) |
Mar 11, 2014 | 22.54 | 22.73 | 22.16 | 22.19 | 26,509,800 | -0.26(-1.17%) |
Mar 10, 2014 | 22.59 | 22.71 | 22.38 | 22.45 | 25,294,706 | -0.32(-1.42%) |
Mar 07, 2014 | 22.92 | 22.96 | 22.61 | 22.77 | 23,597,462 | -0.09(-0.40%) |
Mar 06, 2014 | 22.75 | 23.00 | 22.70 | 22.87 | 31,179,990 | +0.17(+0.75%) |
Mar 05, 2014 | 22.76 | 23.00 | 22.67 | 22.70 | 24,689,572 | -0.08(-0.34%) |
Mar 04, 2014 | 22.74 | 22.86 | 22.65 | 22.77 | 25,817,710 | +0.29(+1.29%) |
Mar 03, 2014 | 22.32 | 22.59 | 22.15 | 22.48 | 27,201,520 | -0.18(-0.78%) |
Feb 28, 2014 | 22.54 | 23.02 | 22.50 | 22.66 | 42,435,200 | +0.17(+0.74%) |
Feb 27, 2014 | 22.10 | 22.86 | 22.03 | 22.50 | 56,535,376 | +0.39(+1.74%) |
Feb 26, 2014 | 21.68 | 22.29 | 21.66 | 22.11 | 47,839,088 | +0.46(+2.12%) |
Feb 25, 2014 | 21.70 | 21.78 | 21.44 | 21.65 | 26,626,468 | -0.06(-0.27%) |
Feb 24, 2014 | 21.18 | 21.86 | 21.05 | 21.71 | 48,955,412 | +0.66(+3.13%) |
Feb 21, 2014 | 21.27 | 21.41 | 21.05 | 21.05 | 26,948,976 | -0.14(-0.67%) |
Feb 20, 2014 | 21.11 | 21.33 | 21.11 | 21.19 | 20,690,242 | +0.08(+0.40%) |
Feb 19, 2014 | 21.34 | 21.40 | 21.07 | 21.11 | 25,003,892 | -0.16(-0.74%) |
Feb 18, 2014 | 21.15 | 21.41 | 21.02 | 21.27 | 25,452,384 | +0.15(+0.69%) |
Feb 14, 2014 | 20.89 | 21.12 | 21.12 | 21.12 | 59,603,976 | -0.06(-0.27%) |
Feb 13, 2014 | 21.01 | 21.19 | 20.87 | 21.18 | 30,558,796 | +0.03(+0.16%) |
Feb 12, 2014 | 20.93 | 21.17 | 20.88 | 21.14 | 29,753,584 | +0.20(+0.95%) |
Feb 11, 2014 | 20.84 | 20.99 | 20.61 | 20.94 | 30,060,728 | +0.21(+0.99%) |
Feb 10, 2014 | 21.00 | 21.01 | 20.60 | 20.74 | 25,077,844 | -0.31(-1.47%) |
Feb 07, 2014 | 21.00 | 21.11 | 20.76 | 21.05 | 25,283,060 | +0.08(+0.40%) |
Feb 06, 2014 | 20.69 | 21.03 | 20.64 | 20.97 | 38,965,984 | +0.33(+1.59%) |
Feb 05, 2014 | 20.16 | 20.84 | 20.07 | 20.64 | 43,459,920 | +0.24(+1.15%) |
Feb 04, 2014 | 20.27 | 20.49 | 20.24 | 20.40 | 28,451,010 | +0.20(+0.99%) |
Feb 03, 2014 | 20.49 | 20.57 | 20.09 | 20.20 | 43,614,564 | -0.31(-1.52%) |
Jan 31, 2014 | 20.28 | 20.68 | 20.17 | 20.51 | 32,050,466 | +0.01(+0.04%) |
Jan 30, 2014 | 20.29 | 20.57 | 20.22 | 20.51 | 43,034,972 | +0.38(+1.90%) |
Jan 29, 2014 | 20.36 | 20.42 | 20.07 | 20.13 | 42,942,596 | -0.37(-1.82%) |
Jan 28, 2014 | 20.47 | 20.68 | 20.38 | 20.50 | 33,488,724 | +0.11(+0.53%) |
Jan 27, 2014 | 20.75 | 20.94 | 20.35 | 20.39 | 58,168,708 | -0.57(-2.74%) |
Jan 24, 2014 | 21.04 | 21.19 | 20.77 | 20.97 | 63,759,284 | -0.22(-1.04%) |
Jan 23, 2014 | 21.49 | 21.56 | 20.82 | 21.19 | 160,323,760 | +0.20(+0.97%) |
Jan 22, 2014 | 20.76 | 21.02 | 20.74 | 20.98 | 82,372,848 | +0.10(+0.48%) |
Jan 21, 2014 | 20.82 | 20.90 | 20.63 | 20.88 | 41,351,236 | +0.37(+1.79%) |
Jan 17, 2014 | 20.60 | 20.51 | 20.51 | 20.51 | 140,007,104 | -0.21(-1.00%) |
Jan 16, 2014 | 20.74 | 20.88 | 20.67 | 20.72 | 29,203,940 | -0.02(-0.09%) |
Jan 15, 2014 | 20.42 | 20.88 | 20.42 | 20.74 | 35,937,164 | +0.32(+1.57%) |
Jan 14, 2014 | 20.30 | 20.47 | 20.21 | 20.42 | 33,304,886 | +0.16(+0.80%) |
Jan 13, 2014 | 20.10 | 20.40 | 19.97 | 20.26 | 49,409,132 | +0.15(+0.73%) |
Jan 10, 2014 | 20.01 | 20.13 | 19.71 | 20.11 | 52,002,860 | +0.03(+0.17%) |
Jan 09, 2014 | 20.34 | 20.36 | 19.99 | 20.08 | 27,302,314 | -0.12(-0.57%) |
Jan 08, 2014 | 20.42 | 20.68 | 20.12 | 20.19 | 33,801,312 | -0.19(-0.95%) |
Jan 07, 2014 | 20.20 | 20.45 | 20.04 | 20.39 | 36,479,216 | +0.42(+2.10%) |
Jan 06, 2014 | 20.21 | 20.23 | 19.75 | 19.97 | 46,114,192 | -0.57(-2.78%) |
Jan 03, 2014 | 20.86 | 20.90 | 20.51 | 20.54 | 24,872,748 | -0.26(-1.26%) |