Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.61 | 20.80 | 20.44 | 20.61 | 42,881,324 | -0.08(-0.37%) |
Feb 27, 2014 | 20.45 | 20.69 | 20.43 | 20.68 | 35,456,996 | +0.15(+0.75%) |
Feb 26, 2014 | 20.37 | 20.53 | 20.36 | 20.53 | 38,993,732 | +0.06(+0.31%) |
Feb 25, 2014 | 20.25 | 20.53 | 20.24 | 20.46 | 42,372,216 | -0.06(-0.31%) |
Feb 24, 2014 | 20.28 | 20.59 | 20.19 | 20.53 | 60,424,128 | +0.34(+1.69%) |
Feb 21, 2014 | 20.33 | 20.39 | 20.18 | 20.19 | 28,785,262 | -0.06(-0.29%) |
Feb 20, 2014 | 20.11 | 20.35 | 20.06 | 20.25 | 34,967,652 | +0.04(+0.22%) |
Feb 19, 2014 | 20.48 | 20.51 | 20.18 | 20.20 | 42,495,828 | -0.26(-1.25%) |
Feb 18, 2014 | 20.41 | 20.59 | 20.40 | 20.46 | 30,679,694 | -0.04(-0.19%) |
Feb 14, 2014 | 20.46 | 20.50 | 20.50 | 20.50 | 29,445,488 | +0.15(+0.76%) |
Feb 13, 2014 | 20.21 | 20.44 | 20.15 | 20.34 | 29,401,696 | +0.06(+0.28%) |
Feb 12, 2014 | 20.45 | 20.53 | 20.25 | 20.28 | 33,127,716 | -0.17(-0.85%) |
Feb 11, 2014 | 20.40 | 20.52 | 20.17 | 20.46 | 38,533,912 | +0.26(+1.30%) |
Feb 10, 2014 | 20.06 | 20.19 | 19.98 | 20.19 | 35,200,648 | +0.16(+0.80%) |
Feb 07, 2014 | 19.79 | 20.07 | 19.64 | 20.03 | 43,516,584 | +0.24(+1.23%) |
Feb 06, 2014 | 19.70 | 19.84 | 19.64 | 19.79 | 36,718,964 | +0.12(+0.62%) |
Feb 05, 2014 | 19.89 | 20.01 | 19.62 | 19.67 | 57,895,840 | -0.34(-1.70%) |
Feb 04, 2014 | 20.14 | 20.36 | 19.89 | 20.01 | 74,180,560 | +0.53(+2.75%) |
Feb 03, 2014 | 19.75 | 20.16 | 19.45 | 19.47 | 96,337,112 | +0.13(+0.66%) |
Jan 31, 2014 | 19.45 | 19.51 | 19.23 | 19.35 | 65,077,348 | -0.27(-1.36%) |
Jan 30, 2014 | 19.35 | 19.63 | 19.23 | 19.61 | 49,721,340 | +0.45(+2.36%) |
Jan 29, 2014 | 19.25 | 19.39 | 19.09 | 19.16 | 45,874,740 | -0.20(-1.02%) |
Jan 28, 2014 | 19.37 | 19.57 | 19.18 | 19.36 | 53,545,200 | +0.48(+2.56%) |
Jan 27, 2014 | 19.12 | 19.25 | 18.88 | 18.88 | 51,990,184 | -0.27(-1.43%) |
Jan 24, 2014 | 19.64 | 19.70 | 19.13 | 19.15 | 56,953,904 | -0.59(-2.97%) |
Jan 23, 2014 | 19.74 | 19.88 | 19.67 | 19.73 | 39,308,788 | -0.17(-0.83%) |
Jan 22, 2014 | 19.93 | 19.95 | 19.79 | 19.90 | 35,114,932 | +0.03(+0.13%) |
Jan 21, 2014 | 19.93 | 19.99 | 19.70 | 19.88 | 37,171,492 | +0.09(+0.45%) |
Jan 17, 2014 | 19.89 | 19.79 | 19.79 | 19.79 | 33,976,960 | -0.05(-0.26%) |
Jan 16, 2014 | 19.84 | 20.00 | 19.79 | 19.84 | 29,184,096 | -0.01(-0.03%) |
Jan 15, 2014 | 19.73 | 19.93 | 19.63 | 19.84 | 45,279,288 | +0.11(+0.58%) |
Jan 14, 2014 | 19.46 | 19.76 | 19.44 | 19.73 | 51,808,360 | +0.29(+1.51%) |
Jan 13, 2014 | 19.64 | 19.75 | 19.37 | 19.44 | 37,681,360 | -0.10(-0.49%) |
Jan 10, 2014 | 19.63 | 19.70 | 19.41 | 19.53 | 34,135,344 | -0.15(-0.78%) |
Jan 09, 2014 | 19.78 | 19.80 | 19.48 | 19.68 | 32,339,344 | -0.01(-0.06%) |
Jan 08, 2014 | 19.59 | 19.72 | 19.51 | 19.70 | 36,029,044 | +0.13(+0.68%) |
Jan 07, 2014 | 19.64 | 19.74 | 19.56 | 19.56 | 34,906,188 | +0.12(+0.62%) |
Jan 06, 2014 | 19.58 | 19.70 | 19.43 | 19.44 | 37,646,460 | +0.02(+0.10%) |
Jan 03, 2014 | 19.34 | 19.62 | 19.33 | 19.42 | 23,627,540 | +0.04(+0.20%) |
Jan 02, 2014 | 19.39 | 19.47 | 19.30 | 19.39 | 27,338,304 | -0.11(-0.56%) |
Dec 31, 2013 | 19.49 | 19.49 | 19.49 | 19.49 | 23,828,906 | -0.04(-0.20%) |
Dec 30, 2013 | 19.44 | 19.54 | 19.34 | 19.53 | 23,253,954 | +0.03(+0.16%) |
Dec 27, 2013 | 19.58 | 19.63 | 19.43 | 19.50 | 18,790,560 | +0.06(+0.29%) |
Dec 26, 2013 | 19.33 | 19.45 | 19.30 | 19.44 | 18,944,988 | +0.17(+0.86%) |
Dec 24, 2013 | 19.37 | 19.38 | 19.23 | 19.28 | 17,272,724 | -0.04(-0.20%) |
Dec 23, 2013 | 19.39 | 19.41 | 19.20 | 19.32 | 36,122,504 | +0.06(+0.33%) |
Dec 20, 2013 | 19.54 | 19.70 | 19.25 | 19.25 | 97,915,904 | -0.29(-1.50%) |
Dec 19, 2013 | 19.58 | 19.73 | 19.48 | 19.54 | 51,212,320 | -0.04(-0.20%) |
Dec 18, 2013 | 19.29 | 19.59 | 19.10 | 19.58 | 54,789,888 | +0.40(+2.09%) |
Dec 17, 2013 | 19.21 | 19.29 | 19.10 | 19.18 | 44,995,648 | -0.07(-0.36%) |
Dec 16, 2013 | 19.29 | 19.49 | 19.18 | 19.25 | 44,331,676 | +0.00(+0.00%) |
Dec 13, 2013 | 19.37 | 19.40 | 19.06 | 19.25 | 40,982,084 | +0.00(+0.00%) |
Dec 12, 2013 | 19.44 | 19.58 | 19.22 | 19.25 | 45,695,800 | -0.25(-1.31%) |
Dec 11, 2013 | 19.95 | 19.95 | 19.42 | 19.51 | 55,044,920 | -0.44(-2.20%) |
Dec 10, 2013 | 19.99 | 20.04 | 19.86 | 19.95 | 35,670,824 | -0.15(-0.76%) |
Dec 09, 2013 | 20.07 | 20.17 | 19.99 | 20.10 | 33,412,750 | +0.03(+0.13%) |
Dec 06, 2013 | 20.08 | 20.12 | 19.94 | 20.07 | 29,719,506 | +0.18(+0.93%) |
Dec 05, 2013 | 19.81 | 19.98 | 19.80 | 19.89 | 32,444,094 | -0.01(-0.06%) |
Dec 04, 2013 | 19.80 | 20.00 | 19.73 | 19.90 | 37,296,856 | +0.03(+0.16%) |
Dec 03, 2013 | 20.17 | 20.18 | 19.83 | 19.87 | 58,279,932 | -0.39(-1.92%) |