Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.35 | 19.14 | 18.23 | 18.90 | 21,734,378 | +0.75(+4.15%) |
Feb 27, 2014 | 19.66 | 20.02 | 18.05 | 18.15 | 47,734,640 | -0.18(-0.97%) |
Feb 26, 2014 | 18.13 | 18.60 | 17.93 | 18.33 | 20,547,314 | +0.36(+2.01%) |
Feb 25, 2014 | 17.80 | 18.51 | 17.80 | 17.97 | 18,269,958 | +0.10(+0.56%) |
Feb 24, 2014 | 17.56 | 17.99 | 17.51 | 17.87 | 8,492,194 | +0.38(+2.15%) |
Feb 21, 2014 | 17.61 | 17.77 | 17.45 | 17.49 | 6,517,916 | -0.14(-0.81%) |
Feb 20, 2014 | 17.56 | 17.78 | 17.51 | 17.63 | 7,315,536 | -0.03(-0.16%) |
Feb 19, 2014 | 17.73 | 17.83 | 17.58 | 17.66 | 9,675,613 | -0.08(-0.44%) |
Feb 18, 2014 | 17.70 | 17.87 | 17.47 | 17.74 | 6,202,663 | +0.15(+0.85%) |
Feb 14, 2014 | 17.53 | 17.59 | 17.59 | 17.59 | 5,713,265 | +0.07(+0.41%) |
Feb 13, 2014 | 17.56 | 17.62 | 17.36 | 17.52 | 8,447,054 | -0.15(-0.84%) |
Feb 12, 2014 | 18.05 | 18.13 | 17.47 | 17.67 | 11,726,252 | -0.38(-2.09%) |
Feb 11, 2014 | 17.95 | 18.22 | 17.86 | 18.05 | 15,049,577 | +0.13(+0.71%) |
Feb 10, 2014 | 17.40 | 17.98 | 17.15 | 17.92 | 16,978,446 | +0.49(+2.81%) |
Feb 07, 2014 | 16.90 | 17.59 | 16.89 | 17.43 | 13,079,465 | +0.60(+3.54%) |
Feb 06, 2014 | 16.36 | 17.03 | 16.35 | 16.83 | 9,269,317 | +0.42(+2.55%) |
Feb 05, 2014 | 15.98 | 16.48 | 15.83 | 16.41 | 11,628,364 | +0.24(+1.49%) |
Feb 04, 2014 | 16.45 | 16.60 | 16.09 | 16.17 | 12,632,334 | -0.21(-1.26%) |
Feb 03, 2014 | 16.71 | 16.77 | 15.97 | 16.38 | 17,291,246 | -0.33(-2.00%) |
Jan 31, 2014 | 15.87 | 16.99 | 15.72 | 16.71 | 19,028,676 | +0.58(+3.61%) |
Jan 30, 2014 | 17.24 | 17.38 | 16.10 | 16.13 | 21,495,792 | -0.89(-5.22%) |
Jan 29, 2014 | 17.40 | 17.46 | 16.93 | 17.02 | 10,406,911 | -0.53(-3.03%) |
Jan 28, 2014 | 17.36 | 17.81 | 17.35 | 17.55 | 12,866,241 | +0.09(+0.49%) |
Jan 27, 2014 | 17.78 | 17.84 | 17.24 | 17.46 | 14,044,390 | -0.30(-1.68%) |
Jan 24, 2014 | 18.30 | 18.30 | 17.68 | 17.76 | 16,813,862 | -0.75(-4.03%) |
Jan 23, 2014 | 18.46 | 18.70 | 18.22 | 18.51 | 20,636,392 | +0.04(+0.23%) |
Jan 22, 2014 | 17.46 | 18.54 | 17.37 | 18.46 | 33,352,682 | +1.09(+6.29%) |
Jan 21, 2014 | 17.46 | 17.81 | 17.21 | 17.37 | 34,971,764 | +0.03(+0.16%) |
Jan 17, 2014 | 19.17 | 17.34 | 17.34 | 17.34 | 84,984,080 | -1.70(-8.94%) |
Jan 16, 2014 | 18.39 | 20.01 | 18.30 | 19.05 | 119,271,728 | -7.62(-28.59%) |
Jan 15, 2014 | 26.48 | 26.87 | 25.85 | 26.67 | 19,775,830 | +0.37(+1.40%) |
Jan 14, 2014 | 26.22 | 26.43 | 25.32 | 26.30 | 17,089,212 | +0.13(+0.52%) |
Jan 13, 2014 | 26.83 | 27.28 | 25.99 | 26.17 | 7,986,673 | -0.67(-2.51%) |
Jan 10, 2014 | 26.78 | 26.93 | 26.17 | 26.84 | 6,815,100 | +0.20(+0.75%) |
Jan 09, 2014 | 26.62 | 26.89 | 26.17 | 26.64 | 11,391,419 | -0.22(-0.82%) |
Jan 08, 2014 | 27.31 | 27.69 | 26.70 | 26.86 | 9,783,916 | -0.38(-1.41%) |
Jan 07, 2014 | 27.79 | 28.18 | 26.82 | 27.25 | 11,042,684 | -0.73(-2.61%) |
Jan 06, 2014 | 28.37 | 28.72 | 27.19 | 27.98 | 15,459,503 | -0.90(-3.12%) |
Jan 03, 2014 | 28.75 | 29.00 | 28.64 | 28.88 | 3,613,477 | +0.13(+0.44%) |
Jan 02, 2014 | 28.22 | 29.11 | 28.13 | 28.75 | 5,651,530 | +0.44(+1.55%) |
Dec 31, 2013 | 28.41 | 28.31 | 28.31 | 28.31 | 4,123,022 | -0.09(-0.32%) |
Dec 30, 2013 | 28.58 | 28.58 | 27.91 | 28.40 | 5,251,962 | -0.11(-0.40%) |
Dec 27, 2013 | 29.12 | 29.28 | 28.44 | 28.52 | 3,846,283 | -0.62(-2.12%) |
Dec 26, 2013 | 28.57 | 29.23 | 28.57 | 29.13 | 4,776,008 | +0.58(+2.04%) |
Dec 24, 2013 | 28.76 | 28.92 | 28.45 | 28.55 | 2,141,160 | -0.28(-0.96%) |
Dec 23, 2013 | 28.23 | 28.92 | 28.10 | 28.83 | 6,903,262 | +0.67(+2.40%) |
Dec 20, 2013 | 29.40 | 29.43 | 28.14 | 28.15 | 14,180,299 | -1.20(-4.09%) |
Dec 19, 2013 | 29.82 | 29.82 | 29.25 | 29.35 | 4,240,180 | -0.43(-1.45%) |
Dec 18, 2013 | 29.55 | 29.96 | 29.08 | 29.79 | 6,462,976 | +0.53(+1.80%) |
Dec 17, 2013 | 29.56 | 29.59 | 28.99 | 29.26 | 5,114,509 | -0.36(-1.22%) |
Dec 16, 2013 | 29.01 | 29.74 | 28.90 | 29.62 | 6,027,011 | +0.87(+3.01%) |
Dec 13, 2013 | 28.68 | 29.28 | 28.67 | 28.76 | 5,566,349 | +0.20(+0.70%) |
Dec 12, 2013 | 28.72 | 29.13 | 28.40 | 28.56 | 6,915,817 | -0.20(-0.69%) |
Dec 11, 2013 | 29.36 | 29.45 | 28.58 | 28.76 | 4,618,381 | -0.73(-2.48%) |
Dec 10, 2013 | 29.40 | 29.77 | 29.22 | 29.49 | 3,502,453 | +0.13(+0.44%) |
Dec 09, 2013 | 29.16 | 29.72 | 29.16 | 29.36 | 6,356,199 | +0.22(+0.75%) |
Dec 06, 2013 | 29.67 | 30.10 | 29.03 | 29.14 | 7,047,140 | -0.27(-0.92%) |
Dec 05, 2013 | 30.10 | 30.53 | 29.37 | 29.41 | 7,488,718 | -0.85(-2.80%) |
Dec 04, 2013 | 29.69 | 30.40 | 29.41 | 30.26 | 9,380,035 | +0.57(+1.90%) |
Dec 03, 2013 | 28.87 | 29.70 | 28.77 | 29.69 | 8,916,291 | +0.65(+2.24%) |