Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.18 | 18.29 | 17.75 | 17.83 | 10,143,067 | -0.47(-2.57%) |
Mar 28, 2014 | 18.01 | 18.46 | 17.80 | 18.30 | 12,542,476 | +0.22(+1.22%) |
Mar 27, 2014 | 17.83 | 18.24 | 17.72 | 18.08 | 12,511,084 | +0.20(+1.12%) |
Mar 26, 2014 | 18.51 | 18.63 | 17.84 | 17.88 | 15,623,009 | -0.64(-3.46%) |
Mar 25, 2014 | 18.62 | 18.80 | 18.38 | 18.52 | 8,650,827 | -0.01(-0.05%) |
Mar 24, 2014 | 19.15 | 19.20 | 18.35 | 18.53 | 15,129,387 | -0.87(-4.48%) |
Mar 21, 2014 | 19.69 | 19.70 | 19.17 | 19.40 | 16,055,209 | -0.02(-0.10%) |
Mar 20, 2014 | 19.19 | 19.63 | 19.10 | 19.42 | 9,318,650 | +0.03(+0.15%) |
Mar 19, 2014 | 19.90 | 20.01 | 19.33 | 19.39 | 13,295,842 | -0.83(-4.10%) |
Mar 18, 2014 | 19.97 | 20.38 | 19.96 | 20.22 | 11,301,143 | -0.23(-1.12%) |
Mar 17, 2014 | 20.78 | 20.89 | 20.44 | 20.45 | 10,721,974 | -0.46(-2.20%) |
Mar 14, 2014 | 21.00 | 21.10 | 20.65 | 20.91 | 12,193,983 | +0.12(+0.58%) |
Mar 13, 2014 | 20.36 | 20.86 | 20.22 | 20.79 | 12,384,010 | +0.45(+2.21%) |
Mar 12, 2014 | 20.11 | 20.38 | 20.04 | 20.34 | 10,074,101 | +0.52(+2.62%) |
Mar 11, 2014 | 19.86 | 20.01 | 19.74 | 19.82 | 10,476,888 | +0.07(+0.35%) |
Mar 10, 2014 | 19.92 | 19.93 | 19.58 | 19.75 | 7,713,552 | -0.16(-0.80%) |
Mar 07, 2014 | 19.88 | 20.09 | 19.71 | 19.91 | 11,147,718 | -0.44(-2.16%) |
Mar 06, 2014 | 20.52 | 20.57 | 20.23 | 20.35 | 10,911,640 | -0.03(-0.15%) |
Mar 05, 2014 | 20.42 | 20.66 | 20.13 | 20.38 | 10,306,087 | +0.02(+0.10%) |
Mar 04, 2014 | 20.36 | 20.60 | 20.21 | 20.36 | 9,317,642 | -0.14(-0.68%) |
Mar 03, 2014 | 20.94 | 21.02 | 20.44 | 20.50 | 11,814,336 | +0.12(+0.59%) |
Feb 28, 2014 | 20.72 | 20.80 | 20.30 | 20.38 | 12,271,451 | -0.32(-1.55%) |
Feb 27, 2014 | 20.78 | 21.11 | 20.52 | 20.70 | 11,467,393 | -0.09(-0.43%) |
Feb 26, 2014 | 20.92 | 21.07 | 20.48 | 20.79 | 13,212,367 | -0.29(-1.38%) |
Feb 25, 2014 | 21.20 | 21.45 | 21.02 | 21.08 | 12,230,576 | -0.15(-0.71%) |
Feb 24, 2014 | 21.29 | 21.38 | 21.00 | 21.23 | 15,745,427 | +0.28(+1.34%) |
Feb 21, 2014 | 20.98 | 21.20 | 20.74 | 20.95 | 13,891,852 | -0.03(-0.14%) |
Feb 20, 2014 | 20.18 | 21.03 | 19.81 | 20.98 | 19,642,440 | +1.21(+6.12%) |
Feb 19, 2014 | 20.32 | 20.66 | 19.68 | 19.77 | 14,041,801 | -0.59(-2.90%) |
Feb 18, 2014 | 20.83 | 20.84 | 20.16 | 20.36 | 13,879,662 | +0.02(+0.10%) |
Feb 14, 2014 | 20.50 | 20.34 | 20.34 | 20.34 | 19,717,500 | +0.25(+1.24%) |
Feb 13, 2014 | 19.17 | 20.22 | 19.13 | 20.09 | 21,825,934 | +1.12(+5.90%) |
Feb 12, 2014 | 19.65 | 19.69 | 18.81 | 18.97 | 18,588,126 | -0.60(-3.07%) |
Feb 11, 2014 | 19.43 | 19.72 | 19.28 | 19.57 | 13,499,610 | +0.29(+1.50%) |
Feb 10, 2014 | 19.13 | 19.41 | 19.10 | 19.28 | 10,775,885 | +0.39(+2.06%) |
Feb 07, 2014 | 18.60 | 18.99 | 18.55 | 18.89 | 10,389,300 | +0.39(+2.11%) |
Feb 06, 2014 | 18.67 | 18.80 | 18.34 | 18.50 | 7,269,949 | -0.06(-0.32%) |
Feb 05, 2014 | 19.21 | 19.32 | 18.54 | 18.56 | 14,267,272 | -0.59(-3.08%) |
Feb 04, 2014 | 19.17 | 19.30 | 19.01 | 19.15 | 13,349,982 | -0.15(-0.78%) |
Feb 03, 2014 | 19.48 | 19.75 | 19.28 | 19.30 | 17,359,916 | +0.02(+0.10%) |
Jan 31, 2014 | 19.33 | 19.57 | 19.06 | 19.28 | 16,138,500 | +0.06(+0.31%) |
Jan 30, 2014 | 18.85 | 19.37 | 18.75 | 19.22 | 17,024,976 | -0.30(-1.54%) |
Jan 29, 2014 | 19.11 | 19.60 | 19.07 | 19.52 | 20,758,472 | +0.72(+3.83%) |
Jan 28, 2014 | 18.62 | 18.88 | 18.49 | 18.80 | 11,698,429 | +0.27(+1.46%) |
Jan 27, 2014 | 18.87 | 18.93 | 18.47 | 18.53 | 13,699,435 | -0.50(-2.63%) |
Jan 24, 2014 | 19.46 | 19.95 | 18.71 | 19.03 | 22,939,592 | -0.28(-1.45%) |
Jan 23, 2014 | 19.09 | 19.60 | 19.08 | 19.31 | 18,017,844 | +0.51(+2.71%) |
Jan 22, 2014 | 19.00 | 19.00 | 18.67 | 18.80 | 11,659,149 | -0.45(-2.34%) |
Jan 21, 2014 | 18.76 | 19.30 | 18.62 | 19.25 | 18,181,548 | +0.48(+2.56%) |
Jan 17, 2014 | 18.45 | 18.77 | 18.77 | 18.77 | 19,137,300 | +0.56(+3.08%) |
Jan 16, 2014 | 18.19 | 18.30 | 17.95 | 18.21 | 8,820,681 | +0.17(+0.94%) |
Jan 15, 2014 | 17.80 | 18.13 | 17.58 | 18.04 | 8,504,399 | +0.24(+1.35%) |
Jan 14, 2014 | 18.09 | 18.27 | 17.69 | 17.80 | 12,127,213 | -0.37(-2.04%) |
Jan 13, 2014 | 18.13 | 18.20 | 17.69 | 18.17 | 13,277,077 | -0.01(-0.06%) |
Jan 10, 2014 | 18.02 | 18.40 | 17.91 | 18.18 | 15,440,268 | +0.44(+2.48%) |
Jan 09, 2014 | 17.91 | 17.94 | 17.68 | 17.74 | 10,538,551 | -0.22(-1.22%) |
Jan 08, 2014 | 18.11 | 18.11 | 17.78 | 17.96 | 13,330,713 | -0.31(-1.70%) |
Jan 07, 2014 | 18.19 | 18.30 | 17.95 | 18.27 | 10,197,570 | -0.08(-0.44%) |
Jan 06, 2014 | 18.45 | 18.56 | 18.17 | 18.35 | 11,566,439 | +0.20(+1.10%) |
Jan 03, 2014 | 18.43 | 18.52 | 18.08 | 18.15 | 13,976,294 | -0.16(-0.87%) |