Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.59 | 19.23 | 18.48 | 18.72 | 25,354,014 | -0.69(-3.56%) |
Jan 30, 2014 | 19.19 | 19.55 | 19.02 | 19.41 | 21,704,518 | +0.72(+3.85%) |
Jan 29, 2014 | 18.67 | 19.19 | 18.55 | 18.69 | 30,533,822 | -0.61(-3.15%) |
Jan 28, 2014 | 18.87 | 19.37 | 18.80 | 19.30 | 20,739,026 | +0.71(+3.82%) |
Jan 27, 2014 | 19.14 | 19.33 | 18.29 | 18.59 | 35,021,320 | -0.47(-2.46%) |
Jan 24, 2014 | 20.06 | 20.07 | 19.06 | 19.06 | 30,224,020 | -1.43(-6.98%) |
Jan 23, 2014 | 21.12 | 21.15 | 20.21 | 20.49 | 25,945,310 | -0.94(-4.39%) |
Jan 22, 2014 | 21.35 | 21.48 | 21.21 | 21.43 | 9,479,383 | +0.18(+0.85%) |
Jan 21, 2014 | 21.44 | 21.56 | 20.92 | 21.24 | 14,951,539 | +0.10(+0.47%) |
Jan 17, 2014 | 21.32 | 21.14 | 21.14 | 21.14 | 53,901,068 | -0.13(-0.61%) |
Jan 16, 2014 | 21.40 | 21.46 | 21.15 | 21.27 | 14,114,103 | -0.35(-1.61%) |
Jan 15, 2014 | 20.98 | 21.64 | 21.20 | 21.62 | 20,035,284 | +0.64(+3.05%) |
Jan 14, 2014 | 20.76 | 21.02 | 20.47 | 20.98 | 15,462,630 | +0.49(+2.39%) |
Jan 13, 2014 | 21.34 | 21.36 | 20.36 | 20.49 | 21,335,338 | -0.88(-4.13%) |
Jan 10, 2014 | 21.42 | 21.53 | 21.12 | 21.37 | 13,942,088 | -0.06(-0.29%) |
Jan 09, 2014 | 21.43 | 21.51 | 21.08 | 21.44 | 15,935,591 | +0.19(+0.88%) |
Jan 08, 2014 | 21.17 | 21.32 | 21.00 | 21.25 | 20,463,988 | +0.16(+0.76%) |
Jan 07, 2014 | 21.29 | 21.35 | 20.93 | 21.09 | 20,121,388 | +0.11(+0.54%) |
Jan 06, 2014 | 21.24 | 21.38 | 20.93 | 20.98 | 19,665,904 | +0.04(+0.21%) |
Jan 03, 2014 | 20.75 | 21.14 | 20.72 | 20.93 | 15,551,915 | +0.30(+1.44%) |
Jan 02, 2014 | 20.87 | 20.90 | 20.46 | 20.63 | 17,424,364 | -0.32(-1.53%) |
Dec 31, 2013 | 20.84 | 20.95 | 20.95 | 20.95 | 33,890,276 | +0.21(+1.01%) |
Dec 30, 2013 | 20.75 | 20.85 | 20.65 | 20.75 | 6,766,308 | +0.01(+0.06%) |
Dec 27, 2013 | 20.75 | 20.82 | 20.65 | 20.73 | 8,149,459 | -0.02(-0.10%) |
Dec 26, 2013 | 20.75 | 20.84 | 20.66 | 20.75 | 7,533,674 | +0.11(+0.52%) |
Dec 24, 2013 | 20.65 | 20.69 | 20.49 | 20.65 | 4,015,478 | +0.11(+0.53%) |
Dec 23, 2013 | 20.54 | 20.64 | 20.43 | 20.54 | 12,125,400 | +0.30(+1.49%) |
Dec 20, 2013 | 19.96 | 20.34 | 19.92 | 20.24 | 18,179,962 | +0.40(+2.03%) |
Dec 19, 2013 | 19.81 | 20.01 | 19.70 | 19.84 | 16,451,922 | -0.19(-0.96%) |
Dec 18, 2013 | 19.03 | 20.04 | 18.56 | 20.03 | 29,285,626 | +1.19(+6.33%) |
Dec 17, 2013 | 19.05 | 19.09 | 18.71 | 18.84 | 12,738,342 | -0.20(-1.06%) |
Dec 16, 2013 | 19.02 | 19.18 | 18.97 | 19.04 | 12,706,276 | +0.32(+1.70%) |
Dec 13, 2013 | 18.85 | 18.96 | 18.59 | 18.72 | 19,477,372 | +0.10(+0.55%) |
Dec 12, 2013 | 18.68 | 18.87 | 18.51 | 18.62 | 16,868,854 | -0.03(-0.16%) |
Dec 11, 2013 | 19.40 | 19.46 | 18.59 | 18.65 | 22,895,806 | -0.71(-3.65%) |
Dec 10, 2013 | 19.38 | 19.67 | 19.35 | 19.35 | 12,316,769 | -0.19(-0.95%) |
Dec 09, 2013 | 19.52 | 19.63 | 19.44 | 19.54 | 10,369,505 | +0.20(+1.02%) |
Dec 06, 2013 | 19.11 | 19.40 | 18.98 | 19.34 | 21,940,028 | +0.69(+3.71%) |
Dec 05, 2013 | 18.86 | 18.96 | 18.59 | 18.65 | 16,646,876 | -0.37(-1.95%) |
Dec 04, 2013 | 18.71 | 19.32 | 18.62 | 19.02 | 21,262,864 | +0.06(+0.32%) |
Dec 03, 2013 | 19.20 | 19.31 | 18.70 | 18.96 | 20,773,790 | -0.43(-2.24%) |
Dec 02, 2013 | 19.61 | 19.93 | 19.36 | 19.40 | 16,259,916 | -0.13(-0.68%) |
Nov 29, 2013 | 19.90 | 19.90 | 19.49 | 19.53 | 7,455,895 | -0.22(-1.14%) |
Nov 27, 2013 | 19.64 | 19.80 | 19.57 | 19.75 | 13,692,250 | +0.19(+0.95%) |
Nov 26, 2013 | 19.62 | 19.80 | 19.56 | 19.57 | 12,156,540 | -0.07(-0.35%) |
Nov 25, 2013 | 19.72 | 19.82 | 19.53 | 19.64 | 11,363,235 | +0.09(+0.44%) |
Nov 22, 2013 | 19.35 | 19.58 | 19.24 | 19.55 | 14,363,928 | +0.25(+1.27%) |
Nov 21, 2013 | 18.81 | 19.38 | 18.72 | 19.30 | 22,842,698 | +0.74(+3.97%) |
Nov 20, 2013 | 18.85 | 19.04 | 18.41 | 18.57 | 20,119,178 | -0.17(-0.89%) |
Nov 19, 2013 | 18.83 | 19.03 | 18.63 | 18.73 | 18,071,398 | -0.02(-0.10%) |
Nov 18, 2013 | 19.01 | 19.15 | 18.65 | 18.75 | 19,524,554 | -0.07(-0.37%) |
Nov 15, 2013 | 18.64 | 18.86 | 18.58 | 18.82 | 14,940,619 | +0.24(+1.30%) |
Nov 14, 2013 | 18.26 | 18.62 | 18.15 | 18.58 | 15,890,387 | +0.85(+4.78%) |
Nov 12, 2013 | 17.98 | 18.07 | 17.56 | 17.73 | 17,511,224 | -0.40(-2.21%) |
Nov 11, 2013 | 18.06 | 18.26 | 17.96 | 18.14 | 13,515,745 | +0.07(+0.41%) |
Nov 08, 2013 | 17.13 | 18.09 | 17.13 | 18.06 | 31,335,464 | +0.92(+5.39%) |
Nov 07, 2013 | 17.91 | 17.94 | 17.10 | 17.14 | 21,758,328 | -0.60(-3.36%) |
Nov 06, 2013 | 17.73 | 17.86 | 17.62 | 17.73 | 11,555,255 | +0.22(+1.23%) |
Nov 05, 2013 | 17.59 | 17.70 | 17.41 | 17.52 | 12,596,319 | -0.27(-1.54%) |
Nov 04, 2013 | 17.93 | 17.94 | 17.66 | 17.79 | 13,547,207 | +0.03(+0.18%) |