Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.23 | 20.43 | 20.07 | 20.33 | 7,723,268 | -0.02(-0.09%) |
Feb 27, 2014 | 20.27 | 20.49 | 20.20 | 20.35 | 6,322,266 | +0.04(+0.18%) |
Feb 26, 2014 | 20.37 | 20.50 | 20.16 | 20.31 | 8,021,737 | +0.11(+0.54%) |
Feb 25, 2014 | 20.09 | 20.43 | 20.07 | 20.20 | 10,037,351 | +0.13(+0.63%) |
Feb 24, 2014 | 19.74 | 20.18 | 19.71 | 20.08 | 10,630,113 | +0.36(+1.84%) |
Feb 21, 2014 | 19.66 | 19.86 | 19.58 | 19.71 | 9,820,765 | +0.05(+0.28%) |
Feb 20, 2014 | 19.06 | 19.71 | 19.00 | 19.66 | 9,766,295 | +0.68(+3.58%) |
Feb 19, 2014 | 19.03 | 19.18 | 18.92 | 18.98 | 8,484,148 | -0.07(-0.38%) |
Feb 18, 2014 | 19.41 | 19.54 | 19.00 | 19.05 | 8,215,101 | -0.24(-1.27%) |
Feb 14, 2014 | 19.17 | 19.30 | 19.30 | 19.30 | 5,914,218 | +0.09(+0.47%) |
Feb 13, 2014 | 19.10 | 19.31 | 19.02 | 19.21 | 7,783,847 | -0.01(-0.05%) |
Feb 12, 2014 | 19.33 | 19.37 | 18.99 | 19.21 | 8,589,084 | -0.10(-0.52%) |
Feb 11, 2014 | 19.14 | 19.39 | 18.99 | 19.31 | 9,520,337 | +0.27(+1.43%) |
Feb 10, 2014 | 19.41 | 19.50 | 18.97 | 19.04 | 9,298,916 | -0.37(-1.91%) |
Feb 07, 2014 | 19.02 | 19.50 | 18.95 | 19.41 | 11,295,186 | +0.43(+2.24%) |
Feb 06, 2014 | 18.66 | 19.12 | 18.63 | 18.99 | 7,732,867 | +0.32(+1.70%) |
Feb 05, 2014 | 18.66 | 18.73 | 18.33 | 18.67 | 10,112,211 | -0.04(-0.19%) |
Feb 04, 2014 | 18.69 | 18.80 | 18.38 | 18.71 | 8,481,312 | +0.20(+1.08%) |
Feb 03, 2014 | 19.01 | 19.04 | 18.43 | 18.51 | 12,550,320 | -0.47(-2.48%) |
Jan 31, 2014 | 19.00 | 19.26 | 18.92 | 18.98 | 10,498,446 | -0.24(-1.27%) |
Jan 30, 2014 | 18.84 | 19.32 | 18.83 | 19.22 | 12,653,079 | +0.55(+2.96%) |
Jan 29, 2014 | 19.10 | 19.54 | 18.58 | 18.67 | 13,670,428 | -0.63(-3.29%) |
Jan 28, 2014 | 18.96 | 19.42 | 18.88 | 19.31 | 10,905,013 | +0.63(+3.40%) |
Jan 27, 2014 | 18.88 | 19.02 | 18.32 | 18.67 | 9,190,583 | -0.21(-1.10%) |
Jan 24, 2014 | 19.30 | 19.41 | 18.77 | 18.88 | 12,467,508 | -0.36(-1.88%) |
Jan 23, 2014 | 19.90 | 20.02 | 18.86 | 19.24 | 16,634,838 | -0.48(-2.43%) |
Jan 22, 2014 | 19.63 | 19.75 | 19.41 | 19.72 | 8,771,831 | +0.43(+2.21%) |
Jan 21, 2014 | 19.63 | 19.78 | 19.25 | 19.30 | 9,013,453 | +0.07(+0.38%) |
Jan 17, 2014 | 19.54 | 19.22 | 19.22 | 19.22 | 6,719,463 | -0.22(-1.12%) |
Jan 16, 2014 | 19.19 | 19.46 | 19.15 | 19.44 | 8,841,860 | +0.27(+1.42%) |
Jan 15, 2014 | 19.41 | 19.41 | 18.95 | 19.17 | 10,863,998 | -0.24(-1.26%) |
Jan 14, 2014 | 18.84 | 19.43 | 18.84 | 19.41 | 12,781,800 | +0.64(+3.43%) |
Jan 13, 2014 | 19.18 | 19.21 | 18.70 | 18.77 | 7,389,698 | -0.28(-1.47%) |
Jan 10, 2014 | 18.82 | 19.16 | 18.66 | 19.05 | 7,723,515 | +0.24(+1.30%) |
Jan 09, 2014 | 18.49 | 18.90 | 18.43 | 18.81 | 13,361,220 | +0.53(+2.87%) |
Jan 08, 2014 | 17.70 | 18.31 | 17.58 | 18.28 | 12,706,580 | +0.59(+3.33%) |
Jan 07, 2014 | 17.43 | 17.82 | 17.43 | 17.69 | 7,978,526 | +0.34(+1.98%) |
Jan 06, 2014 | 17.65 | 17.79 | 17.28 | 17.35 | 8,945,508 | -0.24(-1.39%) |
Jan 03, 2014 | 17.17 | 17.67 | 17.17 | 17.59 | 9,613,022 | +0.49(+2.86%) |
Jan 02, 2014 | 17.08 | 17.29 | 17.01 | 17.10 | 5,027,281 | +0.04(+0.21%) |
Dec 31, 2013 | 17.07 | 17.07 | 17.07 | 17.07 | 3,170,314 | +0.01(+0.05%) |
Dec 30, 2013 | 17.03 | 17.14 | 16.98 | 17.06 | 3,280,323 | +0.08(+0.48%) |
Dec 27, 2013 | 17.19 | 17.21 | 16.85 | 16.98 | 3,168,602 | -0.17(-1.00%) |
Dec 26, 2013 | 17.16 | 17.19 | 17.03 | 17.15 | 2,667,980 | +0.00(+0.00%) |
Dec 24, 2013 | 17.09 | 17.17 | 17.03 | 17.15 | 1,628,122 | +0.04(+0.21%) |
Dec 23, 2013 | 17.17 | 17.19 | 16.96 | 17.11 | 5,194,316 | +0.03(+0.16%) |
Dec 20, 2013 | 16.90 | 17.16 | 16.82 | 17.09 | 11,401,459 | +0.22(+1.29%) |
Dec 19, 2013 | 16.96 | 17.01 | 16.63 | 16.87 | 5,203,141 | -0.04(-0.21%) |
Dec 18, 2013 | 16.66 | 16.91 | 16.49 | 16.90 | 6,600,681 | +0.31(+1.86%) |
Dec 17, 2013 | 16.97 | 16.97 | 16.60 | 16.60 | 6,283,144 | -0.37(-2.19%) |
Dec 16, 2013 | 16.98 | 17.04 | 16.69 | 16.97 | 5,856,389 | +0.09(+0.54%) |
Dec 13, 2013 | 17.10 | 17.15 | 16.68 | 16.88 | 7,095,822 | -0.14(-0.85%) |
Dec 12, 2013 | 16.57 | 17.06 | 16.50 | 17.02 | 12,647,704 | +0.74(+4.56%) |
Dec 11, 2013 | 16.82 | 16.88 | 16.27 | 16.28 | 10,976,206 | -0.55(-3.28%) |
Dec 10, 2013 | 16.75 | 17.05 | 16.72 | 16.83 | 6,395,652 | +0.11(+0.65%) |
Dec 09, 2013 | 16.55 | 16.80 | 16.54 | 16.72 | 6,324,575 | +0.17(+1.04%) |
Dec 06, 2013 | 16.43 | 16.62 | 16.31 | 16.55 | 5,262,282 | +0.28(+1.72%) |
Dec 05, 2013 | 16.19 | 16.49 | 16.18 | 16.27 | 8,492,644 | +0.09(+0.56%) |
Dec 04, 2013 | 16.45 | 16.47 | 16.03 | 16.18 | 10,410,966 | -0.34(-2.08%) |
Dec 03, 2013 | 16.76 | 16.76 | 16.39 | 16.52 | 7,548,822 | -0.30(-1.77%) |