Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.35 | 18.40 | 18.24 | 18.26 | 1,239,217,408 | -0.00(-0.02%) |
Mar 28, 2014 | 18.32 | 18.34 | 18.18 | 18.27 | 1,473,549,312 | -0.02(-0.11%) |
Mar 27, 2014 | 18.38 | 18.43 | 18.21 | 18.29 | 1,631,272,448 | -0.08(-0.43%) |
Mar 26, 2014 | 18.60 | 18.68 | 18.34 | 18.37 | 2,202,403,840 | -0.18(-0.96%) |
Mar 25, 2014 | 18.43 | 18.57 | 18.36 | 18.54 | 2,074,016,000 | +0.20(+1.08%) |
Mar 24, 2014 | 18.32 | 18.39 | 18.21 | 18.35 | 2,613,343,744 | +0.21(+1.19%) |
Mar 21, 2014 | 18.10 | 18.16 | 17.91 | 18.13 | 2,748,129,536 | +0.14(+0.79%) |
Mar 20, 2014 | 18.03 | 18.13 | 17.94 | 17.99 | 1,531,108,864 | -0.09(-0.48%) |
Mar 19, 2014 | 18.11 | 18.25 | 18.00 | 18.08 | 1,651,288,704 | -0.00(-0.03%) |
Mar 18, 2014 | 17.89 | 18.10 | 17.87 | 18.08 | 1,540,283,904 | +0.16(+0.88%) |
Mar 17, 2014 | 17.96 | 18.03 | 17.89 | 17.92 | 1,466,061,312 | +0.07(+0.39%) |
Mar 14, 2014 | 17.99 | 18.06 | 17.80 | 17.85 | 1,742,709,248 | -0.20(-1.12%) |
Mar 13, 2014 | 18.29 | 18.36 | 18.01 | 18.06 | 1,893,643,648 | -0.20(-1.11%) |
Mar 12, 2014 | 18.19 | 18.28 | 18.10 | 18.26 | 1,464,456,704 | +0.02(+0.10%) |
Mar 11, 2014 | 18.22 | 18.33 | 18.12 | 18.24 | 2,051,469,440 | +0.18(+0.97%) |
Mar 10, 2014 | 17.98 | 18.15 | 17.98 | 18.07 | 1,312,061,696 | +0.02(+0.09%) |
Mar 07, 2014 | 18.07 | 18.10 | 17.90 | 18.05 | 1,621,706,624 | -0.01(-0.06%) |
Mar 06, 2014 | 18.13 | 18.19 | 17.97 | 18.06 | 1,362,791,424 | -0.05(-0.30%) |
Mar 05, 2014 | 18.07 | 18.20 | 18.00 | 18.11 | 1,469,867,008 | +0.04(+0.21%) |
Mar 04, 2014 | 18.07 | 18.12 | 17.96 | 18.08 | 1,903,908,864 | +0.12(+0.66%) |
Mar 03, 2014 | 17.81 | 18.06 | 17.79 | 17.96 | 1,754,332,160 | +0.05(+0.29%) |
Feb 28, 2014 | 18.00 | 18.13 | 17.77 | 17.91 | 2,732,865,280 | -0.05(-0.27%) |
Feb 27, 2014 | 17.60 | 17.99 | 17.56 | 17.96 | 2,217,935,360 | +0.35(+1.99%) |
Feb 26, 2014 | 17.82 | 17.86 | 17.54 | 17.60 | 2,029,375,616 | -0.16(-0.90%) |
Feb 25, 2014 | 18.01 | 18.02 | 17.73 | 17.76 | 1,704,157,824 | -0.19(-1.04%) |
Feb 24, 2014 | 17.80 | 18.03 | 17.78 | 17.95 | 2,122,626,944 | +0.08(+0.44%) |
Feb 21, 2014 | 18.13 | 18.19 | 17.85 | 17.87 | 2,048,239,744 | -0.20(-1.11%) |
Feb 20, 2014 | 18.14 | 18.27 | 18.00 | 18.07 | 2,247,147,264 | -0.21(-1.16%) |
Feb 19, 2014 | 18.54 | 18.61 | 18.18 | 18.29 | 2,305,262,336 | -0.29(-1.58%) |
Feb 18, 2014 | 18.58 | 18.76 | 18.57 | 18.58 | 1,912,075,776 | +0.07(+0.37%) |
Feb 14, 2014 | 18.46 | 18.58 | 18.42 | 18.51 | 2,005,183,360 | -0.02(-0.08%) |
Feb 13, 2014 | 18.19 | 18.54 | 18.18 | 18.53 | 2,258,461,952 | +0.29(+1.59%) |
Feb 12, 2014 | 18.27 | 18.36 | 18.14 | 18.24 | 2,263,625,216 | -0.00(-0.01%) |
Feb 11, 2014 | 18.06 | 18.30 | 18.02 | 18.24 | 2,073,748,608 | +0.24(+1.32%) |
Feb 10, 2014 | 17.65 | 18.10 | 17.63 | 18.00 | 2,538,833,152 | +0.32(+1.79%) |
Feb 07, 2014 | 17.74 | 17.79 | 17.61 | 17.68 | 2,720,460,288 | +0.24(+1.40%) |
Feb 06, 2014 | 17.36 | 17.47 | 17.28 | 17.44 | 1,893,808,128 | +0.00(+0.01%) |
Feb 05, 2014 | 17.23 | 17.53 | 17.22 | 17.44 | 2,412,872,448 | +0.13(+0.75%) |
Feb 04, 2014 | 17.21 | 17.33 | 17.10 | 17.31 | 2,768,077,312 | +0.25(+1.45%) |
Feb 03, 2014 | 17.10 | 17.27 | 16.99 | 17.06 | 2,950,195,712 | +0.03(+0.19%) |
Jan 31, 2014 | 16.85 | 17.06 | 16.79 | 17.03 | 3,415,605,760 | +0.03(+0.16%) |
Jan 30, 2014 | 17.10 | 17.23 | 16.90 | 17.00 | 691,065,344 | -0.03(-0.19%) |
Jan 29, 2014 | 17.14 | 17.26 | 16.96 | 17.04 | 3,694,946,304 | -0.20(-1.14%) |
Jan 28, 2014 | 17.31 | 17.52 | 17.08 | 17.23 | 3,535,129,600 | -1.50(-7.99%) |
Jan 27, 2014 | 18.71 | 18.87 | 18.57 | 18.73 | 4,077,578,752 | +0.15(+0.81%) |
Jan 24, 2014 | 18.85 | 18.90 | 18.53 | 18.58 | 3,155,154,176 | -0.34(-1.82%) |
Jan 23, 2014 | 18.71 | 18.93 | 18.53 | 18.92 | 2,963,240,960 | +0.16(+0.85%) |
Jan 22, 2014 | 18.74 | 18.96 | 18.64 | 18.76 | 2,792,356,864 | +0.08(+0.44%) |
Jan 21, 2014 | 18.40 | 18.71 | 18.39 | 18.68 | 2,414,209,792 | +0.29(+1.55%) |
Jan 17, 2014 | 18.76 | 18.78 | 18.37 | 18.39 | 3,135,935,744 | -0.46(-2.45%) |
Jan 16, 2014 | 18.88 | 18.94 | 18.77 | 18.86 | 1,684,870,912 | -0.11(-0.56%) |
Jan 15, 2014 | 18.83 | 19.06 | 18.77 | 18.96 | 2,877,994,240 | +0.37(+2.01%) |
Jan 14, 2014 | 18.31 | 18.60 | 18.29 | 18.59 | 2,443,859,968 | +0.36(+1.99%) |
Jan 13, 2014 | 18.03 | 18.46 | 18.03 | 18.23 | 2,781,389,824 | +0.09(+0.52%) |
Jan 10, 2014 | 18.37 | 18.40 | 18.07 | 18.13 | 2,241,144,832 | -0.12(-0.67%) |
Jan 09, 2014 | 18.60 | 18.60 | 18.21 | 18.25 | 2,051,351,168 | -0.24(-1.28%) |
Jan 08, 2014 | 18.33 | 18.56 | 18.33 | 18.49 | 1,899,828,992 | +0.12(+0.63%) |
Jan 07, 2014 | 18.52 | 18.57 | 18.30 | 18.37 | 2,331,041,536 | -0.13(-0.72%) |
Jan 06, 2014 | 18.28 | 18.60 | 18.15 | 18.50 | 3,032,109,312 | +0.10(+0.55%) |
Jan 03, 2014 | 18.81 | 18.84 | 18.39 | 18.40 | 2,884,084,736 | -0.41(-2.20%) |