Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 21.20 | 21.21 | 20.78 | 20.80 | 25,856,276 | -0.36(-1.69%) |
Dec 31, 2013 | 20.84 | 21.16 | 21.16 | 21.16 | 39,221,304 | +0.33(+1.58%) |
Dec 30, 2013 | 21.00 | 21.01 | 20.75 | 20.83 | 15,849,494 | -0.07(-0.31%) |
Dec 27, 2013 | 20.83 | 21.01 | 20.72 | 20.89 | 17,176,438 | +0.05(+0.22%) |
Dec 26, 2013 | 21.13 | 21.14 | 20.71 | 20.85 | 26,683,484 | -0.43(-2.01%) |
Dec 24, 2013 | 21.11 | 21.30 | 21.11 | 21.27 | 14,314,980 | -0.05(-0.23%) |
Dec 23, 2013 | 21.09 | 21.33 | 21.05 | 21.32 | 35,020,236 | +0.28(+1.32%) |
Dec 20, 2013 | 20.61 | 21.13 | 20.58 | 21.05 | 44,681,772 | +0.46(+2.21%) |
Dec 19, 2013 | 20.45 | 20.60 | 20.22 | 20.59 | 26,477,814 | +0.10(+0.51%) |
Dec 18, 2013 | 20.39 | 20.51 | 19.88 | 20.49 | 34,257,288 | +0.21(+1.05%) |
Dec 17, 2013 | 20.13 | 20.53 | 20.05 | 20.28 | 39,343,588 | -0.20(-1.00%) |
Dec 16, 2013 | 20.19 | 20.55 | 20.06 | 20.48 | 33,884,148 | +0.60(+3.03%) |
Dec 13, 2013 | 19.92 | 20.12 | 19.83 | 19.88 | 18,989,234 | +0.07(+0.35%) |
Dec 12, 2013 | 19.76 | 20.04 | 19.74 | 19.81 | 21,065,812 | +0.00(+0.00%) |
Dec 11, 2013 | 20.01 | 20.08 | 19.79 | 19.81 | 21,297,838 | -0.21(-1.06%) |
Dec 10, 2013 | 19.92 | 20.17 | 19.91 | 20.02 | 22,788,658 | +0.09(+0.45%) |
Dec 09, 2013 | 20.05 | 20.15 | 19.88 | 19.93 | 20,467,176 | -0.12(-0.62%) |
Dec 06, 2013 | 19.94 | 20.21 | 19.94 | 20.06 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.70 | 19.92 | 19.61 | 19.82 | 25,518,336 | +0.12(+0.63%) |
Dec 04, 2013 | 19.78 | 19.87 | 19.48 | 19.70 | 40,092,536 | -0.32(-1.62%) |
Dec 03, 2013 | 19.99 | 20.14 | 19.77 | 20.02 | 37,499,444 | +0.22(+1.13%) |