Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.90 | 23.26 | 21.81 | 23.24 | 40,257,516 | +1.72(+7.99%) |
Mar 28, 2014 | 21.60 | 22.14 | 21.31 | 21.52 | 38,450,852 | -0.32(-1.48%) |
Mar 27, 2014 | 22.40 | 22.42 | 21.53 | 21.84 | 36,577,352 | -0.58(-2.58%) |
Mar 26, 2014 | 23.21 | 23.46 | 22.41 | 22.42 | 24,955,854 | -0.69(-2.97%) |
Mar 25, 2014 | 23.22 | 23.49 | 23.00 | 23.11 | 17,349,284 | +0.05(+0.21%) |
Mar 24, 2014 | 23.38 | 23.67 | 22.97 | 23.06 | 24,167,012 | -0.18(-0.76%) |
Mar 21, 2014 | 23.68 | 23.83 | 23.23 | 23.24 | 32,832,894 | -0.34(-1.46%) |
Mar 20, 2014 | 23.50 | 23.92 | 23.46 | 23.58 | 20,079,618 | +0.03(+0.13%) |
Mar 19, 2014 | 24.02 | 24.18 | 23.33 | 23.55 | 20,141,256 | -0.50(-2.08%) |
Mar 18, 2014 | 23.61 | 24.16 | 23.30 | 24.05 | 27,882,746 | +0.55(+2.34%) |
Mar 17, 2014 | 23.68 | 23.74 | 23.42 | 23.50 | 17,576,272 | -0.03(-0.13%) |
Mar 14, 2014 | 23.64 | 23.89 | 23.31 | 23.53 | 25,022,150 | -0.15(-0.62%) |
Mar 13, 2014 | 24.46 | 24.49 | 23.18 | 23.68 | 36,164,704 | -0.72(-2.94%) |
Mar 12, 2014 | 24.16 | 24.49 | 23.79 | 24.40 | 19,618,848 | +0.17(+0.69%) |
Mar 11, 2014 | 24.48 | 24.62 | 24.12 | 24.23 | 21,485,474 | -0.18(-0.72%) |
Mar 10, 2014 | 23.89 | 24.49 | 23.65 | 24.41 | 24,086,936 | +0.42(+1.76%) |
Mar 07, 2014 | 24.38 | 24.45 | 23.90 | 23.98 | 24,282,178 | -0.34(-1.41%) |
Mar 06, 2014 | 24.41 | 24.43 | 23.87 | 24.33 | 32,896,894 | -0.06(-0.24%) |
Mar 05, 2014 | 24.63 | 24.68 | 24.24 | 24.39 | 26,379,282 | -0.28(-1.12%) |
Mar 04, 2014 | 24.43 | 24.70 | 24.28 | 24.66 | 33,374,534 | +0.62(+2.57%) |
Mar 03, 2014 | 23.43 | 24.33 | 23.29 | 24.04 | 36,611,800 | +0.28(+1.20%) |
Feb 28, 2014 | 23.80 | 23.92 | 23.47 | 23.76 | 34,518,796 | +0.00(+0.00%) |
Feb 27, 2014 | 23.72 | 23.91 | 23.47 | 23.76 | 39,952,064 | -0.03(-0.12%) |
Feb 26, 2014 | 23.88 | 24.29 | 23.73 | 23.79 | 21,298,852 | -0.03(-0.14%) |
Feb 25, 2014 | 24.36 | 24.55 | 23.67 | 23.82 | 37,808,188 | -0.49(-2.00%) |
Feb 24, 2014 | 24.72 | 24.76 | 24.12 | 24.31 | 33,633,196 | -0.32(-1.32%) |
Feb 21, 2014 | 25.11 | 25.13 | 24.10 | 24.63 | 45,626,560 | -0.40(-1.61%) |
Feb 20, 2014 | 24.90 | 25.20 | 24.86 | 25.03 | 23,706,962 | +0.07(+0.28%) |
Feb 19, 2014 | 24.97 | 25.22 | 24.72 | 24.97 | 27,712,492 | +0.00(+0.00%) |
Feb 18, 2014 | 24.74 | 25.20 | 24.65 | 24.97 | 34,752,084 | +0.33(+1.36%) |
Feb 14, 2014 | 24.45 | 24.63 | 24.63 | 24.63 | 33,040,086 | +0.17(+0.68%) |
Feb 13, 2014 | 24.40 | 24.56 | 24.24 | 24.46 | 23,731,960 | +0.02(+0.08%) |
Feb 12, 2014 | 24.46 | 24.71 | 24.35 | 24.45 | 24,347,778 | +0.18(+0.73%) |
Feb 11, 2014 | 24.41 | 24.62 | 24.14 | 24.27 | 21,559,320 | -0.16(-0.64%) |
Feb 10, 2014 | 24.20 | 24.79 | 24.13 | 24.43 | 28,857,650 | +0.35(+1.47%) |
Feb 07, 2014 | 23.93 | 24.20 | 23.49 | 24.07 | 48,706,928 | +0.39(+1.66%) |
Feb 06, 2014 | 23.09 | 24.33 | 23.08 | 23.68 | 66,470,136 | +0.79(+3.43%) |
Feb 05, 2014 | 22.54 | 23.06 | 22.29 | 22.89 | 26,564,110 | +0.30(+1.35%) |
Feb 04, 2014 | 22.54 | 22.77 | 22.25 | 22.59 | 20,462,058 | +0.19(+0.83%) |
Feb 03, 2014 | 22.59 | 23.21 | 22.29 | 22.40 | 36,632,280 | -0.23(-1.00%) |
Jan 31, 2014 | 22.69 | 23.08 | 22.59 | 22.63 | 30,095,492 | -0.40(-1.75%) |
Jan 30, 2014 | 22.70 | 23.34 | 22.54 | 23.03 | 33,203,050 | +0.73(+3.26%) |
Jan 29, 2014 | 22.43 | 22.85 | 22.25 | 22.30 | 22,095,850 | -0.33(-1.48%) |
Jan 28, 2014 | 22.48 | 22.79 | 22.15 | 22.64 | 28,045,316 | +0.15(+0.66%) |
Jan 27, 2014 | 22.69 | 22.95 | 22.16 | 22.49 | 30,487,914 | -0.02(-0.09%) |
Jan 24, 2014 | 23.08 | 23.23 | 22.50 | 22.51 | 30,861,506 | -0.71(-3.05%) |
Jan 23, 2014 | 22.89 | 23.23 | 22.82 | 23.22 | 29,945,590 | -0.01(-0.04%) |
Jan 22, 2014 | 22.39 | 23.36 | 22.34 | 23.23 | 31,768,234 | +0.52(+2.29%) |
Jan 21, 2014 | 22.00 | 22.77 | 21.92 | 22.71 | 30,029,664 | +0.73(+3.31%) |
Jan 17, 2014 | 22.49 | 21.98 | 21.98 | 21.98 | 47,797,424 | -0.74(-3.24%) |
Jan 16, 2014 | 23.06 | 23.17 | 22.49 | 22.72 | 29,400,908 | -0.20(-0.86%) |
Jan 15, 2014 | 23.25 | 23.34 | 22.88 | 22.91 | 27,431,204 | -0.33(-1.44%) |
Jan 14, 2014 | 22.46 | 23.36 | 22.46 | 23.25 | 33,690,756 | +0.33(+1.46%) |
Jan 13, 2014 | 23.28 | 23.37 | 22.83 | 22.91 | 28,100,848 | -0.37(-1.60%) |
Jan 10, 2014 | 22.97 | 23.30 | 22.77 | 23.29 | 35,282,644 | +0.46(+2.02%) |
Jan 09, 2014 | 23.18 | 23.29 | 22.50 | 22.82 | 43,551,404 | -0.62(-2.64%) |
Jan 08, 2014 | 23.77 | 24.06 | 23.14 | 23.44 | 95,170,856 | +2.10(+9.85%) |
Jan 07, 2014 | 20.52 | 21.54 | 20.52 | 21.34 | 66,731,856 | +1.04(+5.13%) |
Jan 06, 2014 | 20.60 | 20.60 | 20.27 | 20.30 | 38,800,312 | -0.29(-1.43%) |
Jan 03, 2014 | 20.82 | 21.05 | 20.53 | 20.60 | 35,267,324 | -0.68(-3.19%) |