Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.34 | 19.12 | 18.22 | 18.89 | 21,752,080 | +0.75(+4.15%) |
Feb 27, 2014 | 19.65 | 20.00 | 18.03 | 18.14 | 47,773,520 | -0.18(-0.97%) |
Feb 26, 2014 | 18.12 | 18.58 | 17.92 | 18.31 | 20,564,050 | +0.36(+2.02%) |
Feb 25, 2014 | 17.79 | 18.49 | 17.78 | 17.95 | 18,284,838 | +0.10(+0.56%) |
Feb 24, 2014 | 17.55 | 17.97 | 17.50 | 17.85 | 8,499,111 | +0.38(+2.15%) |
Feb 21, 2014 | 17.59 | 17.75 | 17.43 | 17.48 | 6,523,225 | -0.14(-0.81%) |
Feb 20, 2014 | 17.54 | 17.77 | 17.49 | 17.62 | 7,321,494 | -0.03(-0.16%) |
Feb 19, 2014 | 17.72 | 17.81 | 17.57 | 17.65 | 9,683,494 | -0.08(-0.44%) |
Feb 18, 2014 | 17.69 | 17.85 | 17.46 | 17.73 | 6,207,716 | +0.15(+0.85%) |
Feb 14, 2014 | 17.51 | 17.58 | 17.58 | 17.58 | 5,717,918 | +0.07(+0.41%) |
Feb 13, 2014 | 17.54 | 17.61 | 17.34 | 17.51 | 8,453,934 | -0.15(-0.84%) |
Feb 12, 2014 | 18.03 | 18.12 | 17.46 | 17.65 | 11,735,803 | -0.38(-2.09%) |
Feb 11, 2014 | 17.94 | 18.20 | 17.85 | 18.03 | 15,061,835 | +0.13(+0.71%) |
Feb 10, 2014 | 17.39 | 17.97 | 17.13 | 17.90 | 16,992,274 | +0.49(+2.81%) |
Feb 07, 2014 | 16.89 | 17.58 | 16.87 | 17.41 | 13,090,119 | +0.60(+3.54%) |
Feb 06, 2014 | 16.35 | 17.02 | 16.34 | 16.82 | 9,276,867 | +0.42(+2.55%) |
Feb 05, 2014 | 15.97 | 16.47 | 15.82 | 16.40 | 11,637,835 | +0.24(+1.49%) |
Feb 04, 2014 | 16.43 | 16.58 | 16.07 | 16.16 | 12,642,623 | -0.21(-1.26%) |
Feb 03, 2014 | 16.70 | 16.76 | 15.96 | 16.36 | 17,305,330 | -0.33(-2.00%) |
Jan 31, 2014 | 15.85 | 16.98 | 15.71 | 16.70 | 19,044,176 | +0.58(+3.61%) |
Jan 30, 2014 | 17.23 | 17.36 | 16.09 | 16.12 | 21,513,300 | -0.89(-5.22%) |
Jan 29, 2014 | 17.39 | 17.45 | 16.92 | 17.00 | 10,415,388 | -0.53(-3.03%) |
Jan 28, 2014 | 17.35 | 17.80 | 17.34 | 17.53 | 12,876,721 | +0.09(+0.49%) |
Jan 27, 2014 | 17.76 | 17.83 | 17.23 | 17.45 | 14,055,829 | -0.30(-1.68%) |
Jan 24, 2014 | 18.29 | 18.29 | 17.67 | 17.75 | 16,827,558 | -0.74(-4.03%) |
Jan 23, 2014 | 18.44 | 18.68 | 18.20 | 18.49 | 20,653,202 | +0.04(+0.23%) |
Jan 22, 2014 | 17.45 | 18.52 | 17.36 | 18.45 | 33,379,850 | +1.09(+6.29%) |
Jan 21, 2014 | 17.44 | 17.80 | 17.20 | 17.36 | 35,000,248 | +0.03(+0.16%) |
Jan 17, 2014 | 19.16 | 17.33 | 17.33 | 17.33 | 85,053,296 | -1.70(-8.95%) |
Jan 16, 2014 | 18.38 | 20.00 | 18.29 | 19.03 | 119,368,880 | -7.62(-28.59%) |
Jan 15, 2014 | 26.46 | 26.85 | 25.83 | 26.65 | 19,791,938 | +0.37(+1.40%) |
Jan 14, 2014 | 26.20 | 26.41 | 25.30 | 26.28 | 17,103,132 | +0.13(+0.52%) |
Jan 13, 2014 | 26.81 | 27.26 | 25.96 | 26.15 | 7,993,179 | -0.67(-2.51%) |
Jan 10, 2014 | 26.76 | 26.90 | 26.15 | 26.82 | 6,820,651 | +0.20(+0.75%) |
Jan 09, 2014 | 26.60 | 26.87 | 26.15 | 26.62 | 11,400,698 | -0.22(-0.82%) |
Jan 08, 2014 | 27.29 | 27.66 | 26.68 | 26.84 | 9,791,886 | -0.38(-1.41%) |
Jan 07, 2014 | 27.77 | 28.15 | 26.80 | 27.22 | 11,051,679 | -0.73(-2.61%) |
Jan 06, 2014 | 28.34 | 28.69 | 27.16 | 27.95 | 15,472,095 | -0.90(-3.12%) |
Jan 03, 2014 | 28.73 | 28.98 | 28.61 | 28.85 | 3,616,420 | +0.13(+0.44%) |
Jan 02, 2014 | 28.20 | 29.08 | 28.10 | 28.73 | 5,656,133 | +0.44(+1.55%) |
Dec 31, 2013 | 28.39 | 28.29 | 28.29 | 28.29 | 4,126,381 | -0.09(-0.33%) |
Dec 30, 2013 | 28.56 | 28.56 | 27.89 | 28.38 | 5,256,240 | -0.11(-0.40%) |
Dec 27, 2013 | 29.10 | 29.25 | 28.42 | 28.49 | 3,849,416 | -0.62(-2.12%) |
Dec 26, 2013 | 28.54 | 29.20 | 28.54 | 29.11 | 4,779,898 | +0.58(+2.04%) |
Dec 24, 2013 | 28.74 | 28.90 | 28.42 | 28.53 | 2,142,904 | -0.28(-0.96%) |
Dec 23, 2013 | 28.20 | 28.90 | 28.07 | 28.81 | 6,908,884 | +0.67(+2.40%) |
Dec 20, 2013 | 29.38 | 29.40 | 28.12 | 28.13 | 14,191,849 | -1.20(-4.09%) |
Dec 19, 2013 | 29.79 | 29.79 | 29.22 | 29.33 | 4,243,633 | -0.43(-1.45%) |
Dec 18, 2013 | 29.53 | 29.94 | 29.05 | 29.76 | 6,468,240 | +0.52(+1.80%) |
Dec 17, 2013 | 29.54 | 29.56 | 28.97 | 29.24 | 5,118,675 | -0.36(-1.22%) |
Dec 16, 2013 | 28.99 | 29.71 | 28.88 | 29.60 | 6,031,920 | +0.87(+3.01%) |
Dec 13, 2013 | 28.66 | 29.26 | 28.64 | 28.73 | 5,570,883 | +0.20(+0.70%) |
Dec 12, 2013 | 28.69 | 29.11 | 28.37 | 28.54 | 6,921,450 | -0.20(-0.69%) |
Dec 11, 2013 | 29.34 | 29.43 | 28.56 | 28.73 | 4,622,143 | -0.73(-2.48%) |
Dec 10, 2013 | 29.38 | 29.74 | 29.20 | 29.46 | 3,505,306 | +0.13(+0.44%) |
Dec 09, 2013 | 29.14 | 29.70 | 29.13 | 29.34 | 6,361,377 | +0.22(+0.76%) |
Dec 06, 2013 | 29.64 | 30.07 | 29.00 | 29.12 | 7,052,880 | -0.27(-0.92%) |
Dec 05, 2013 | 30.07 | 30.51 | 29.34 | 29.39 | 7,494,818 | -0.85(-2.80%) |
Dec 04, 2013 | 29.67 | 30.38 | 29.39 | 30.23 | 9,387,677 | +0.57(+1.90%) |
Dec 03, 2013 | 28.85 | 29.68 | 28.75 | 29.67 | 8,923,555 | +0.65(+2.24%) |