Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.08 | 21.40 | 21.00 | 21.24 | 46,716,812 | +0.25(+1.19%) |
Feb 27, 2014 | 20.81 | 21.11 | 20.75 | 20.99 | 41,332,728 | +0.16(+0.79%) |
Feb 26, 2014 | 20.92 | 20.92 | 20.62 | 20.82 | 37,113,264 | -0.04(-0.18%) |
Feb 25, 2014 | 21.06 | 21.14 | 20.62 | 20.86 | 49,901,796 | -0.16(-0.74%) |
Feb 24, 2014 | 21.16 | 21.30 | 21.01 | 21.02 | 39,865,044 | +0.04(+0.20%) |
Feb 21, 2014 | 21.39 | 21.39 | 20.95 | 20.98 | 58,539,056 | -0.29(-1.37%) |
Feb 20, 2014 | 21.28 | 21.42 | 21.09 | 21.27 | 62,625,120 | +0.08(+0.37%) |
Feb 19, 2014 | 21.89 | 21.93 | 21.04 | 21.19 | 97,839,568 | -0.81(-3.66%) |
Feb 18, 2014 | 22.17 | 22.18 | 21.85 | 21.99 | 49,320,656 | -0.07(-0.32%) |
Feb 14, 2014 | 21.78 | 22.06 | 22.06 | 22.06 | 87,190,008 | +0.30(+1.39%) |
Feb 13, 2014 | 21.99 | 22.31 | 21.68 | 21.76 | 202,598,608 | -0.93(-4.12%) |
Feb 12, 2014 | 22.69 | 22.71 | 22.61 | 22.70 | 19,504,228 | +0.10(+0.44%) |
Feb 11, 2014 | 22.32 | 22.62 | 22.30 | 22.60 | 19,297,632 | +0.27(+1.20%) |
Feb 10, 2014 | 22.50 | 22.50 | 22.27 | 22.33 | 16,881,670 | -0.12(-0.53%) |
Feb 07, 2014 | 22.34 | 22.53 | 22.27 | 22.45 | 23,787,316 | +0.25(+1.13%) |
Feb 06, 2014 | 22.08 | 22.25 | 21.94 | 22.20 | 19,165,060 | +0.27(+1.22%) |
Feb 05, 2014 | 21.82 | 22.05 | 21.71 | 21.93 | 22,142,190 | -0.06(-0.26%) |
Feb 04, 2014 | 21.74 | 22.02 | 21.44 | 21.99 | 34,133,912 | +0.31(+1.42%) |
Feb 03, 2014 | 22.49 | 22.58 | 21.58 | 21.68 | 46,444,636 | -0.69(-3.09%) |
Jan 31, 2014 | 21.73 | 22.48 | 21.73 | 22.37 | 39,086,912 | +0.11(+0.48%) |
Jan 30, 2014 | 21.90 | 22.33 | 21.77 | 22.27 | 35,187,484 | +0.46(+2.13%) |
Jan 29, 2014 | 21.89 | 21.97 | 21.58 | 21.80 | 37,005,696 | -0.12(-0.54%) |
Jan 28, 2014 | 22.19 | 22.24 | 21.70 | 21.92 | 40,162,924 | +0.35(+1.64%) |
Jan 27, 2014 | 21.58 | 22.13 | 21.30 | 21.57 | 46,115,412 | +0.04(+0.17%) |
Jan 24, 2014 | 21.66 | 21.73 | 21.44 | 21.53 | 35,073,160 | -0.28(-1.28%) |
Jan 23, 2014 | 21.87 | 22.02 | 21.71 | 21.81 | 22,501,096 | -0.27(-1.23%) |
Jan 22, 2014 | 21.89 | 22.10 | 21.78 | 22.08 | 19,926,232 | +0.18(+0.81%) |
Jan 21, 2014 | 22.21 | 22.32 | 21.80 | 21.90 | 20,881,912 | -0.09(-0.43%) |
Jan 17, 2014 | 21.91 | 22.00 | 22.00 | 22.00 | 29,571,428 | +0.00(+0.00%) |
Jan 16, 2014 | 22.22 | 22.31 | 21.87 | 22.00 | 24,657,088 | -0.22(-0.98%) |
Jan 15, 2014 | 21.70 | 22.45 | 21.85 | 22.22 | 35,468,236 | +0.52(+2.39%) |
Jan 14, 2014 | 21.58 | 21.71 | 21.36 | 21.70 | 21,403,434 | +0.27(+1.25%) |
Jan 13, 2014 | 21.99 | 22.06 | 21.37 | 21.43 | 28,038,788 | -0.57(-2.58%) |
Jan 10, 2014 | 21.79 | 22.07 | 21.61 | 22.00 | 25,929,126 | +0.27(+1.25%) |
Jan 09, 2014 | 21.74 | 21.85 | 21.49 | 21.73 | 25,456,336 | +0.05(+0.25%) |
Jan 08, 2014 | 21.65 | 21.96 | 21.58 | 21.67 | 36,178,096 | -0.03(-0.15%) |
Jan 07, 2014 | 21.09 | 21.86 | 21.00 | 21.71 | 45,187,012 | +0.74(+3.55%) |
Jan 06, 2014 | 21.01 | 21.21 | 20.82 | 20.96 | 21,873,888 | -0.02(-0.10%) |
Jan 03, 2014 | 21.21 | 21.25 | 20.89 | 20.98 | 16,271,489 | -0.16(-0.74%) |
Jan 02, 2014 | 21.28 | 21.32 | 21.07 | 21.14 | 23,737,358 | -0.21(-0.99%) |
Dec 31, 2013 | 21.32 | 21.35 | 21.35 | 21.35 | 22,689,422 | +0.04(+0.18%) |
Dec 30, 2013 | 21.19 | 21.37 | 21.18 | 21.31 | 13,599,240 | +0.07(+0.34%) |
Dec 27, 2013 | 21.22 | 21.24 | 21.05 | 21.24 | 13,665,202 | +0.11(+0.54%) |
Dec 26, 2013 | 20.99 | 21.14 | 20.99 | 21.12 | 9,931,771 | +0.09(+0.45%) |
Dec 24, 2013 | 20.88 | 21.03 | 20.80 | 21.03 | 7,767,237 | +0.12(+0.57%) |
Dec 23, 2013 | 20.92 | 21.10 | 20.86 | 20.91 | 19,037,822 | +0.02(+0.10%) |
Dec 20, 2013 | 20.88 | 21.04 | 20.76 | 20.89 | 40,985,892 | +0.07(+0.31%) |
Dec 19, 2013 | 20.52 | 20.84 | 20.50 | 20.83 | 26,489,446 | +0.21(+1.01%) |
Dec 18, 2013 | 20.20 | 20.63 | 19.97 | 20.62 | 29,995,752 | +0.50(+2.49%) |
Dec 17, 2013 | 20.32 | 20.35 | 19.99 | 20.12 | 17,705,568 | -0.08(-0.39%) |
Dec 16, 2013 | 20.14 | 20.35 | 20.08 | 20.19 | 23,697,588 | +0.09(+0.47%) |
Dec 13, 2013 | 20.01 | 20.29 | 19.97 | 20.10 | 27,712,908 | +0.14(+0.70%) |
Dec 12, 2013 | 19.95 | 20.16 | 19.89 | 19.96 | 18,778,656 | +0.00(+0.02%) |
Dec 11, 2013 | 20.24 | 20.26 | 19.95 | 19.96 | 24,349,634 | -0.30(-1.48%) |
Dec 10, 2013 | 20.26 | 20.33 | 20.14 | 20.26 | 23,234,426 | +0.10(+0.51%) |
Dec 09, 2013 | 20.28 | 20.31 | 20.06 | 20.15 | 18,105,314 | -0.05(-0.26%) |
Dec 06, 2013 | 20.30 | 20.35 | 20.05 | 20.21 | 0 | +0.08(+0.39%) |
Dec 05, 2013 | 19.96 | 20.13 | 19.77 | 20.13 | 0 | +0.08(+0.41%) |
Dec 04, 2013 | 19.98 | 20.20 | 19.79 | 20.05 | 23,623,396 | +0.05(+0.23%) |
Dec 03, 2013 | 20.21 | 20.14 | 19.78 | 20.00 | 26,963,200 | -0.14(-0.71%) |