Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.19 | 20.32 | 20.13 | 20.29 | 9,844,340 | +0.17(+0.84%) |
Mar 28, 2014 | 20.22 | 20.25 | 20.04 | 20.12 | 9,690,168 | -0.06(-0.30%) |
Mar 27, 2014 | 20.15 | 20.29 | 20.09 | 20.18 | 15,291,138 | -0.01(-0.05%) |
Mar 26, 2014 | 20.03 | 20.24 | 20.01 | 20.19 | 20,103,888 | +0.18(+0.92%) |
Mar 25, 2014 | 19.96 | 20.05 | 19.89 | 20.01 | 12,473,735 | +0.12(+0.60%) |
Mar 24, 2014 | 19.81 | 19.91 | 19.75 | 19.89 | 13,078,316 | +0.13(+0.66%) |
Mar 21, 2014 | 19.81 | 20.01 | 19.73 | 19.76 | 20,301,308 | +0.05(+0.28%) |
Mar 20, 2014 | 19.48 | 19.72 | 19.43 | 19.70 | 12,129,230 | +0.18(+0.92%) |
Mar 19, 2014 | 19.83 | 19.90 | 19.44 | 19.52 | 13,495,717 | -0.31(-1.56%) |
Mar 18, 2014 | 19.71 | 19.87 | 19.65 | 19.83 | 9,029,171 | +0.11(+0.58%) |
Mar 17, 2014 | 19.76 | 19.84 | 19.65 | 19.72 | 9,992,451 | +0.02(+0.11%) |
Mar 14, 2014 | 19.44 | 19.82 | 19.44 | 19.70 | 14,471,496 | +0.20(+1.03%) |
Mar 13, 2014 | 19.66 | 19.72 | 19.46 | 19.50 | 14,606,926 | -0.09(-0.47%) |
Mar 12, 2014 | 19.64 | 19.65 | 19.50 | 19.59 | 13,322,377 | -0.08(-0.39%) |
Mar 11, 2014 | 19.79 | 19.87 | 19.61 | 19.66 | 14,556,977 | -0.05(-0.27%) |
Mar 10, 2014 | 19.69 | 19.76 | 19.62 | 19.72 | 9,651,342 | +0.03(+0.14%) |
Mar 07, 2014 | 19.79 | 19.81 | 19.57 | 19.69 | 12,392,916 | -0.04(-0.22%) |
Mar 06, 2014 | 19.81 | 19.81 | 19.60 | 19.73 | 20,189,064 | -0.03(-0.16%) |
Mar 05, 2014 | 19.82 | 19.95 | 19.71 | 19.77 | 14,518,861 | -0.06(-0.32%) |
Mar 04, 2014 | 19.72 | 19.97 | 19.70 | 19.83 | 22,305,822 | +0.33(+1.70%) |
Mar 03, 2014 | 19.30 | 19.74 | 19.28 | 19.50 | 23,972,712 | +0.10(+0.52%) |
Feb 28, 2014 | 19.24 | 19.48 | 19.24 | 19.40 | 16,400,241 | +0.21(+1.09%) |
Feb 27, 2014 | 18.98 | 19.23 | 18.98 | 19.19 | 10,459,677 | +0.23(+1.21%) |
Feb 26, 2014 | 19.06 | 19.15 | 18.94 | 18.96 | 10,816,266 | -0.07(-0.37%) |
Feb 25, 2014 | 18.93 | 19.19 | 18.93 | 19.03 | 14,665,322 | +0.10(+0.54%) |
Feb 24, 2014 | 18.88 | 19.10 | 18.88 | 18.93 | 11,753,237 | +0.01(+0.03%) |
Feb 21, 2014 | 19.02 | 19.03 | 18.87 | 18.92 | 13,281,470 | -0.09(-0.45%) |
Feb 20, 2014 | 18.82 | 19.05 | 18.78 | 19.01 | 11,168,203 | +0.20(+1.05%) |
Feb 19, 2014 | 18.94 | 18.99 | 18.78 | 18.81 | 11,846,277 | -0.16(-0.85%) |
Feb 18, 2014 | 19.02 | 19.10 | 18.92 | 18.97 | 10,657,529 | -0.06(-0.31%) |
Feb 14, 2014 | 18.82 | 19.03 | 19.03 | 19.03 | 12,308,612 | +0.16(+0.82%) |
Feb 13, 2014 | 18.59 | 18.87 | 18.58 | 18.87 | 15,388,266 | +0.19(+1.00%) |
Feb 12, 2014 | 18.86 | 18.86 | 18.62 | 18.69 | 18,775,018 | -0.11(-0.60%) |
Feb 11, 2014 | 18.78 | 18.86 | 18.60 | 18.80 | 17,908,058 | -0.03(-0.14%) |
Feb 10, 2014 | 18.94 | 18.99 | 18.75 | 18.82 | 14,034,932 | -0.06(-0.31%) |
Feb 07, 2014 | 18.68 | 18.90 | 18.61 | 18.88 | 21,904,418 | +0.32(+1.70%) |
Feb 06, 2014 | 18.24 | 18.58 | 18.21 | 18.57 | 34,197,892 | +0.38(+2.09%) |
Feb 05, 2014 | 18.27 | 18.36 | 18.08 | 18.19 | 29,541,036 | -0.23(-1.25%) |
Feb 04, 2014 | 18.35 | 18.50 | 18.27 | 18.42 | 18,419,270 | +0.17(+0.94%) |
Feb 03, 2014 | 18.81 | 18.82 | 18.23 | 18.25 | 30,112,090 | -0.59(-3.15%) |
Jan 31, 2014 | 18.72 | 19.01 | 18.36 | 18.84 | 28,895,882 | -0.07(-0.37%) |
Jan 30, 2014 | 19.39 | 19.39 | 18.81 | 18.91 | 34,462,108 | -0.58(-2.96%) |
Jan 29, 2014 | 19.62 | 19.63 | 19.34 | 19.49 | 26,583,266 | -0.22(-1.14%) |
Jan 28, 2014 | 19.73 | 19.73 | 19.56 | 19.71 | 15,167,671 | +0.01(+0.05%) |
Jan 27, 2014 | 19.96 | 19.96 | 19.63 | 19.70 | 20,231,846 | -0.25(-1.26%) |
Jan 24, 2014 | 19.87 | 20.05 | 19.81 | 19.95 | 25,491,440 | -0.04(-0.19%) |
Jan 23, 2014 | 19.99 | 20.01 | 19.77 | 19.99 | 15,354,122 | -0.07(-0.35%) |
Jan 22, 2014 | 20.01 | 20.13 | 19.94 | 20.06 | 10,270,134 | +0.07(+0.35%) |
Jan 21, 2014 | 19.89 | 19.99 | 19.79 | 19.99 | 18,516,518 | +0.18(+0.92%) |
Jan 17, 2014 | 19.95 | 19.81 | 19.81 | 19.81 | 15,686,596 | -0.14(-0.72%) |
Jan 16, 2014 | 19.71 | 19.97 | 19.70 | 19.95 | 11,751,273 | +0.21(+1.08%) |
Jan 15, 2014 | 19.78 | 19.82 | 19.67 | 19.74 | 11,323,028 | -0.04(-0.22%) |
Jan 14, 2014 | 19.86 | 19.93 | 19.66 | 19.78 | 17,255,114 | -0.06(-0.30%) |
Jan 13, 2014 | 19.93 | 19.95 | 19.79 | 19.84 | 18,314,630 | -0.09(-0.46%) |
Jan 10, 2014 | 20.11 | 20.14 | 19.87 | 19.93 | 13,366,648 | +0.01(+0.03%) |
Jan 09, 2014 | 19.87 | 20.00 | 19.82 | 19.93 | 11,171,198 | +0.06(+0.32%) |
Jan 08, 2014 | 19.94 | 20.02 | 19.77 | 19.86 | 25,042,836 | -0.08(-0.40%) |
Jan 07, 2014 | 20.04 | 20.17 | 19.93 | 19.94 | 13,164,610 | +0.00(+0.00%) |
Jan 06, 2014 | 20.20 | 20.23 | 19.89 | 19.94 | 20,035,298 | -0.24(-1.17%) |
Jan 03, 2014 | 20.31 | 20.39 | 20.14 | 20.18 | 10,022,599 | -0.10(-0.47%) |