Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.76 | 18.79 | 18.33 | 18.52 | 14,005,922 | -0.26(-1.40%) |
Feb 27, 2014 | 18.80 | 19.17 | 18.61 | 18.79 | 10,479,173 | +0.02(+0.13%) |
Feb 26, 2014 | 18.84 | 19.04 | 18.63 | 18.76 | 12,111,042 | -0.15(-0.80%) |
Feb 25, 2014 | 18.79 | 19.18 | 18.76 | 18.91 | 12,730,417 | +0.06(+0.34%) |
Feb 24, 2014 | 18.71 | 18.94 | 18.60 | 18.85 | 13,520,920 | +0.23(+1.24%) |
Feb 21, 2014 | 19.13 | 19.18 | 18.09 | 18.62 | 28,936,330 | -0.86(-4.42%) |
Feb 20, 2014 | 18.89 | 19.55 | 18.83 | 19.48 | 12,538,615 | +0.55(+2.90%) |
Feb 19, 2014 | 19.20 | 19.37 | 18.86 | 18.93 | 12,273,582 | -0.35(-1.82%) |
Feb 18, 2014 | 19.32 | 19.38 | 18.91 | 19.28 | 14,630,097 | +0.30(+1.59%) |
Feb 14, 2014 | 19.20 | 18.98 | 18.98 | 18.98 | 17,158,274 | +0.24(+1.27%) |
Feb 13, 2014 | 18.05 | 18.76 | 17.89 | 18.74 | 13,974,116 | +0.81(+4.53%) |
Feb 12, 2014 | 18.21 | 18.27 | 17.76 | 17.93 | 14,885,372 | -0.31(-1.70%) |
Feb 11, 2014 | 17.77 | 18.34 | 17.77 | 18.24 | 17,505,134 | +0.56(+3.15%) |
Feb 10, 2014 | 17.35 | 17.86 | 17.32 | 17.68 | 15,117,629 | +0.54(+3.16%) |
Feb 07, 2014 | 16.80 | 17.24 | 16.74 | 17.14 | 13,321,330 | +0.41(+2.43%) |
Feb 06, 2014 | 16.64 | 16.93 | 16.55 | 16.73 | 11,615,259 | +0.11(+0.67%) |
Feb 05, 2014 | 17.04 | 17.09 | 16.61 | 16.62 | 12,689,220 | -0.25(-1.46%) |
Feb 04, 2014 | 16.66 | 16.97 | 16.64 | 16.87 | 17,242,440 | +0.13(+0.76%) |
Feb 03, 2014 | 17.28 | 17.40 | 16.72 | 16.74 | 22,673,198 | -0.46(-2.68%) |
Jan 31, 2014 | 18.87 | 18.91 | 16.94 | 17.20 | 44,339,984 | -1.99(-10.37%) |
Jan 30, 2014 | 18.98 | 19.42 | 18.95 | 19.19 | 13,376,386 | -0.61(-3.10%) |
Jan 29, 2014 | 19.97 | 20.08 | 19.37 | 19.81 | 13,320,913 | +0.17(+0.85%) |
Jan 28, 2014 | 19.38 | 19.72 | 19.18 | 19.64 | 8,306,489 | +0.38(+1.99%) |
Jan 27, 2014 | 19.65 | 19.68 | 19.24 | 19.26 | 12,308,132 | -0.56(-2.81%) |
Jan 24, 2014 | 20.27 | 20.43 | 19.48 | 19.81 | 13,262,427 | -0.23(-1.15%) |
Jan 23, 2014 | 19.76 | 20.31 | 19.71 | 20.04 | 13,660,781 | +0.62(+3.20%) |
Jan 22, 2014 | 19.65 | 19.67 | 19.18 | 19.42 | 10,393,279 | -0.34(-1.73%) |
Jan 21, 2014 | 19.39 | 20.00 | 19.34 | 19.77 | 12,469,044 | +0.21(+1.10%) |
Jan 17, 2014 | 19.26 | 19.55 | 19.55 | 19.55 | 16,056,993 | +0.48(+2.51%) |
Jan 16, 2014 | 18.99 | 19.08 | 18.75 | 19.07 | 7,995,799 | +0.29(+1.57%) |
Jan 15, 2014 | 18.64 | 18.96 | 18.49 | 18.78 | 8,651,443 | +0.14(+0.73%) |
Jan 14, 2014 | 18.92 | 19.21 | 18.52 | 18.64 | 12,280,942 | -0.37(-1.97%) |
Jan 13, 2014 | 19.08 | 19.08 | 18.74 | 19.02 | 10,637,944 | +0.06(+0.34%) |
Jan 10, 2014 | 18.86 | 19.14 | 18.76 | 18.95 | 10,686,656 | +0.48(+2.59%) |
Jan 09, 2014 | 18.55 | 18.64 | 18.41 | 18.48 | 8,957,781 | -0.16(-0.85%) |
Jan 08, 2014 | 18.87 | 18.90 | 18.58 | 18.63 | 10,060,751 | -0.44(-2.30%) |
Jan 07, 2014 | 18.99 | 19.10 | 18.72 | 19.07 | 11,030,185 | -0.10(-0.54%) |
Jan 06, 2014 | 19.31 | 19.54 | 19.11 | 19.18 | 11,647,122 | +0.13(+0.67%) |
Jan 03, 2014 | 19.25 | 19.34 | 19.02 | 19.05 | 12,852,409 | -0.03(-0.17%) |
Jan 02, 2014 | 18.69 | 19.33 | 18.64 | 19.08 | 15,268,181 | +0.74(+4.04%) |
Dec 31, 2013 | 18.12 | 18.34 | 18.34 | 18.34 | 15,297,522 | +0.08(+0.44%) |
Dec 30, 2013 | 18.65 | 18.65 | 18.24 | 18.26 | 10,035,174 | -0.53(-2.80%) |
Dec 27, 2013 | 18.67 | 18.83 | 18.55 | 18.79 | 7,614,817 | +0.21(+1.11%) |
Dec 26, 2013 | 18.63 | 18.79 | 18.48 | 18.58 | 10,552,203 | +0.14(+0.78%) |
Dec 24, 2013 | 17.92 | 18.45 | 17.91 | 18.44 | 6,080,615 | +0.53(+2.93%) |
Dec 23, 2013 | 17.96 | 18.13 | 17.84 | 17.91 | 9,739,386 | -0.12(-0.66%) |
Dec 20, 2013 | 18.18 | 18.25 | 17.88 | 18.03 | 16,925,150 | -0.10(-0.53%) |
Dec 19, 2013 | 18.14 | 18.20 | 17.79 | 18.12 | 13,896,487 | -0.30(-1.64%) |
Dec 18, 2013 | 18.48 | 18.83 | 18.36 | 18.43 | 16,070,864 | +0.02(+0.13%) |
Dec 17, 2013 | 18.40 | 18.60 | 18.33 | 18.40 | 10,187,828 | -0.04(-0.22%) |
Dec 16, 2013 | 18.54 | 18.78 | 18.32 | 18.44 | 14,656,751 | -0.10(-0.52%) |
Dec 13, 2013 | 18.72 | 18.75 | 18.48 | 18.54 | 10,253,466 | +0.00(+0.00%) |
Dec 12, 2013 | 18.32 | 18.66 | 18.06 | 18.54 | 13,853,985 | -0.15(-0.81%) |
Dec 11, 2013 | 19.22 | 19.22 | 18.62 | 18.69 | 10,847,904 | -0.57(-2.94%) |
Dec 10, 2013 | 19.30 | 19.57 | 19.23 | 19.26 | 12,800,809 | +0.46(+2.46%) |
Dec 09, 2013 | 18.45 | 18.86 | 18.42 | 18.79 | 10,450,423 | +0.46(+2.52%) |
Dec 06, 2013 | 18.61 | 18.76 | 18.29 | 18.33 | 14,477,158 | -0.14(-0.78%) |
Dec 05, 2013 | 18.52 | 18.87 | 18.35 | 18.48 | 14,357,520 | -0.54(-2.85%) |
Dec 04, 2013 | 18.76 | 19.28 | 18.59 | 19.02 | 16,533,450 | +0.40(+2.14%) |
Dec 03, 2013 | 18.83 | 18.93 | 18.48 | 18.62 | 14,840,951 | -0.20(-1.06%) |