Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.36 | 21.55 | 21.18 | 21.19 | 18,488,118 | +0.02(+0.09%) |
Mar 28, 2014 | 21.27 | 21.35 | 21.00 | 21.17 | 23,130,838 | +0.00(+0.02%) |
Mar 27, 2014 | 21.28 | 21.39 | 20.81 | 21.17 | 24,485,584 | -0.16(-0.76%) |
Mar 26, 2014 | 21.80 | 21.81 | 21.28 | 21.33 | 19,498,652 | -0.28(-1.30%) |
Mar 25, 2014 | 21.81 | 21.89 | 21.38 | 21.61 | 21,052,092 | -0.08(-0.37%) |
Mar 24, 2014 | 21.87 | 22.06 | 21.55 | 21.69 | 22,939,336 | -0.16(-0.74%) |
Mar 21, 2014 | 21.98 | 22.16 | 21.78 | 21.85 | 30,622,182 | -0.06(-0.28%) |
Mar 20, 2014 | 21.95 | 22.01 | 21.73 | 21.91 | 19,513,686 | -0.07(-0.31%) |
Mar 19, 2014 | 22.11 | 22.32 | 21.86 | 21.98 | 18,349,584 | -0.21(-0.93%) |
Mar 18, 2014 | 22.12 | 22.28 | 21.97 | 22.19 | 16,221,318 | +0.16(+0.73%) |
Mar 17, 2014 | 22.21 | 22.21 | 21.89 | 22.03 | 21,877,928 | +0.26(+1.20%) |
Mar 14, 2014 | 21.74 | 21.98 | 21.64 | 21.77 | 22,203,878 | +0.02(+0.07%) |
Mar 13, 2014 | 22.37 | 22.47 | 21.66 | 21.75 | 32,003,372 | -0.49(-2.21%) |
Mar 12, 2014 | 21.94 | 22.28 | 21.86 | 22.24 | 23,369,318 | +0.17(+0.76%) |
Mar 11, 2014 | 22.42 | 22.61 | 22.05 | 22.08 | 26,644,646 | -0.26(-1.17%) |
Mar 10, 2014 | 22.48 | 22.59 | 22.26 | 22.34 | 25,423,372 | -0.32(-1.42%) |
Mar 07, 2014 | 22.80 | 22.85 | 22.49 | 22.66 | 23,717,494 | -0.09(-0.40%) |
Mar 06, 2014 | 22.63 | 22.89 | 22.58 | 22.75 | 31,338,592 | +0.17(+0.75%) |
Mar 05, 2014 | 22.65 | 22.89 | 22.56 | 22.58 | 24,815,160 | -0.08(-0.34%) |
Mar 04, 2014 | 22.62 | 22.74 | 22.54 | 22.66 | 25,949,036 | +0.29(+1.29%) |
Mar 03, 2014 | 22.21 | 22.47 | 22.04 | 22.37 | 27,339,886 | -0.18(-0.78%) |
Feb 28, 2014 | 22.43 | 22.90 | 22.39 | 22.55 | 42,651,052 | +0.16(+0.74%) |
Feb 27, 2014 | 21.98 | 22.74 | 21.91 | 22.38 | 56,822,952 | +0.38(+1.74%) |
Feb 26, 2014 | 21.57 | 22.18 | 21.55 | 22.00 | 48,082,428 | +0.46(+2.12%) |
Feb 25, 2014 | 21.59 | 21.67 | 21.33 | 21.54 | 26,761,908 | -0.06(-0.27%) |
Feb 24, 2014 | 21.07 | 21.75 | 20.94 | 21.60 | 49,204,432 | +0.66(+3.13%) |
Feb 21, 2014 | 21.16 | 21.30 | 20.94 | 20.94 | 27,086,056 | -0.14(-0.67%) |
Feb 20, 2014 | 21.01 | 21.22 | 21.00 | 21.09 | 20,795,486 | +0.08(+0.40%) |
Feb 19, 2014 | 21.23 | 21.29 | 20.96 | 21.00 | 25,131,078 | -0.16(-0.74%) |
Feb 18, 2014 | 21.04 | 21.30 | 20.91 | 21.16 | 25,581,850 | +0.15(+0.69%) |
Feb 14, 2014 | 20.78 | 21.01 | 21.01 | 21.01 | 59,907,160 | -0.06(-0.27%) |
Feb 13, 2014 | 20.90 | 21.08 | 20.76 | 21.07 | 30,714,238 | +0.03(+0.16%) |
Feb 12, 2014 | 20.82 | 21.06 | 20.78 | 21.04 | 29,904,930 | +0.20(+0.95%) |
Feb 11, 2014 | 20.74 | 20.88 | 20.51 | 20.84 | 30,213,636 | +0.20(+0.99%) |
Feb 10, 2014 | 20.90 | 20.90 | 20.50 | 20.63 | 25,205,406 | -0.31(-1.47%) |
Feb 07, 2014 | 20.89 | 21.00 | 20.66 | 20.94 | 25,411,666 | +0.08(+0.40%) |
Feb 06, 2014 | 20.59 | 20.92 | 20.53 | 20.86 | 39,164,192 | +0.33(+1.59%) |
Feb 05, 2014 | 20.06 | 20.73 | 19.97 | 20.53 | 43,680,988 | +0.23(+1.15%) |
Feb 04, 2014 | 20.17 | 20.39 | 20.13 | 20.30 | 28,595,730 | +0.20(+0.99%) |
Feb 03, 2014 | 20.39 | 20.46 | 19.99 | 20.10 | 43,836,416 | -0.31(-1.52%) |
Jan 31, 2014 | 20.18 | 20.57 | 20.07 | 20.41 | 32,213,496 | +0.01(+0.04%) |
Jan 30, 2014 | 20.18 | 20.47 | 20.12 | 20.40 | 43,253,876 | +0.38(+1.90%) |
Jan 29, 2014 | 20.26 | 20.31 | 19.97 | 20.02 | 43,161,028 | -0.37(-1.82%) |
Jan 28, 2014 | 20.37 | 20.57 | 20.28 | 20.40 | 33,659,068 | +0.11(+0.53%) |
Jan 27, 2014 | 20.64 | 20.84 | 20.25 | 20.29 | 58,464,592 | -0.57(-2.74%) |
Jan 24, 2014 | 20.93 | 21.08 | 20.66 | 20.86 | 64,083,604 | -0.22(-1.04%) |
Jan 23, 2014 | 21.38 | 21.45 | 20.72 | 21.08 | 161,139,264 | +0.20(+0.97%) |
Jan 22, 2014 | 20.66 | 20.91 | 20.63 | 20.88 | 82,791,848 | +0.10(+0.48%) |
Jan 21, 2014 | 20.72 | 20.79 | 20.53 | 20.78 | 41,561,576 | +0.36(+1.79%) |
Jan 17, 2014 | 20.49 | 20.41 | 20.41 | 20.41 | 140,719,264 | -0.21(-1.00%) |
Jan 16, 2014 | 20.63 | 20.78 | 20.56 | 20.62 | 29,352,492 | -0.02(-0.09%) |
Jan 15, 2014 | 20.32 | 20.78 | 20.32 | 20.64 | 36,119,964 | +0.32(+1.57%) |
Jan 14, 2014 | 20.20 | 20.37 | 20.11 | 20.32 | 33,474,296 | +0.16(+0.80%) |
Jan 13, 2014 | 20.00 | 20.30 | 19.87 | 20.16 | 49,660,460 | +0.15(+0.73%) |
Jan 10, 2014 | 19.91 | 20.03 | 19.61 | 20.01 | 52,267,380 | +0.03(+0.17%) |
Jan 09, 2014 | 20.24 | 20.26 | 19.89 | 19.98 | 27,441,190 | -0.12(-0.57%) |
Jan 08, 2014 | 20.32 | 20.57 | 20.02 | 20.09 | 33,973,248 | -0.19(-0.95%) |
Jan 07, 2014 | 20.10 | 20.35 | 19.94 | 20.28 | 36,664,776 | +0.42(+2.11%) |
Jan 06, 2014 | 20.10 | 20.13 | 19.65 | 19.87 | 46,348,760 | -0.57(-2.78%) |
Jan 03, 2014 | 20.75 | 20.79 | 20.41 | 20.43 | 24,999,268 | -0.26(-1.26%) |