Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.34 | 19.50 | 19.05 | 19.35 | 1,925,049 | -0.27(-1.40%) |
Jan 30, 2014 | 20.03 | 20.04 | 19.57 | 19.63 | 1,825,572 | -0.34(-1.69%) |
Jan 29, 2014 | 19.80 | 20.04 | 19.62 | 19.96 | 2,428,103 | -0.08(-0.40%) |
Jan 28, 2014 | 19.63 | 20.09 | 19.45 | 20.05 | 3,363,752 | +0.57(+2.94%) |
Jan 27, 2014 | 19.46 | 19.70 | 19.20 | 19.47 | 3,338,353 | +0.13(+0.67%) |
Jan 24, 2014 | 19.59 | 19.60 | 19.01 | 19.34 | 3,766,996 | -0.38(-1.92%) |
Jan 23, 2014 | 19.71 | 20.06 | 19.64 | 19.72 | 2,367,065 | -0.22(-1.09%) |
Jan 22, 2014 | 20.63 | 20.63 | 19.92 | 19.94 | 3,300,293 | -0.71(-3.43%) |
Jan 21, 2014 | 21.21 | 21.21 | 20.63 | 20.65 | 3,237,513 | -0.36(-1.73%) |
Jan 17, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 2,625,264 | -0.01(-0.04%) |
Jan 16, 2014 | 20.09 | 21.03 | 20.09 | 21.02 | 4,013,144 | +0.90(+4.49%) |
Jan 15, 2014 | 19.34 | 20.20 | 19.28 | 20.12 | 3,444,581 | +0.77(+4.00%) |
Jan 14, 2014 | 19.34 | 19.73 | 19.26 | 19.34 | 3,816,055 | +0.01(+0.04%) |
Jan 13, 2014 | 19.19 | 19.37 | 19.19 | 19.34 | 2,705,021 | +0.19(+0.97%) |
Jan 10, 2014 | 19.11 | 19.50 | 19.07 | 19.15 | 2,429,420 | +0.06(+0.34%) |
Jan 09, 2014 | 19.40 | 19.40 | 18.85 | 19.09 | 4,509,811 | -0.54(-2.75%) |
Jan 08, 2014 | 19.88 | 19.88 | 19.40 | 19.63 | 3,533,994 | -0.27(-1.38%) |
Jan 07, 2014 | 20.26 | 20.28 | 19.90 | 19.90 | 2,283,076 | -0.33(-1.63%) |
Jan 06, 2014 | 20.33 | 20.44 | 19.99 | 20.23 | 2,455,081 | -0.15(-0.75%) |
Jan 03, 2014 | 20.85 | 20.98 | 20.37 | 20.38 | 2,262,650 | -0.43(-2.09%) |
Jan 02, 2014 | 20.78 | 20.95 | 20.58 | 20.82 | 1,994,880 | -0.14(-0.65%) |
Dec 31, 2013 | 20.67 | 20.96 | 20.96 | 20.96 | 1,980,584 | +0.28(+1.36%) |
Dec 30, 2013 | 20.75 | 20.85 | 20.58 | 20.67 | 1,618,464 | +0.02(+0.12%) |
Dec 27, 2013 | 20.34 | 20.65 | 20.25 | 20.65 | 1,512,221 | +0.20(+0.99%) |
Dec 26, 2013 | 20.34 | 20.74 | 20.30 | 20.45 | 1,605,398 | +0.10(+0.51%) |
Dec 24, 2013 | 19.84 | 20.42 | 19.83 | 20.34 | 1,843,156 | +0.48(+2.43%) |
Dec 23, 2013 | 20.05 | 20.05 | 19.71 | 19.86 | 2,212,071 | -0.02(-0.08%) |
Dec 20, 2013 | 19.38 | 19.90 | 19.33 | 19.88 | 4,109,575 | +0.50(+2.58%) |
Dec 19, 2013 | 18.62 | 19.39 | 18.53 | 19.38 | 2,616,099 | +0.73(+3.93%) |
Dec 18, 2013 | 18.55 | 18.85 | 18.47 | 18.64 | 2,073,470 | +0.09(+0.48%) |
Dec 17, 2013 | 18.63 | 18.67 | 18.52 | 18.55 | 1,242,176 | -0.14(-0.73%) |
Dec 16, 2013 | 18.64 | 18.80 | 18.58 | 18.69 | 1,380,822 | +0.17(+0.91%) |
Dec 13, 2013 | 18.48 | 18.67 | 18.43 | 18.52 | 2,328,499 | +0.00(+0.00%) |
Dec 12, 2013 | 18.43 | 18.59 | 18.18 | 18.52 | 2,420,831 | +0.45(+2.47%) |
Dec 11, 2013 | 18.68 | 18.69 | 18.04 | 18.08 | 3,482,950 | -0.63(-3.36%) |
Dec 10, 2013 | 18.50 | 18.73 | 18.45 | 18.70 | 3,028,522 | +0.33(+1.82%) |
Dec 09, 2013 | 18.23 | 18.46 | 18.19 | 18.37 | 2,161,035 | +0.18(+0.98%) |
Dec 06, 2013 | 18.39 | 18.43 | 18.08 | 18.19 | 2,041,464 | +0.01(+0.04%) |
Dec 05, 2013 | 18.29 | 18.40 | 18.19 | 18.19 | 2,313,870 | -0.20(-1.10%) |
Dec 04, 2013 | 18.40 | 18.64 | 18.25 | 18.39 | 2,579,580 | +0.01(+0.04%) |
Dec 03, 2013 | 18.48 | 18.61 | 18.30 | 18.38 | 2,763,561 | -0.16(-0.84%) |
Dec 02, 2013 | 18.58 | 18.75 | 18.47 | 18.53 | 1,987,866 | -0.24(-1.28%) |
Nov 29, 2013 | 19.03 | 19.03 | 18.73 | 18.77 | 1,940,210 | +0.29(+1.59%) |
Nov 27, 2013 | 18.86 | 18.91 | 18.39 | 18.48 | 3,626,854 | -0.31(-1.65%) |
Nov 26, 2013 | 19.10 | 19.12 | 18.74 | 18.79 | 2,533,601 | -0.40(-2.06%) |
Nov 25, 2013 | 19.48 | 19.54 | 19.15 | 19.19 | 1,946,811 | -0.36(-1.86%) |
Nov 22, 2013 | 19.72 | 19.77 | 19.53 | 19.55 | 2,070,848 | -0.21(-1.06%) |
Nov 21, 2013 | 19.84 | 19.97 | 19.57 | 19.76 | 2,302,786 | -0.14(-0.70%) |
Nov 20, 2013 | 20.18 | 20.20 | 19.71 | 19.90 | 2,213,028 | -0.12(-0.58%) |
Nov 19, 2013 | 20.20 | 20.34 | 19.95 | 20.02 | 1,867,577 | -0.19(-0.92%) |
Nov 18, 2013 | 20.48 | 20.65 | 20.14 | 20.20 | 2,409,988 | -0.14(-0.69%) |
Nov 15, 2013 | 20.27 | 20.40 | 20.10 | 20.34 | 1,790,505 | +0.06(+0.31%) |
Nov 14, 2013 | 20.29 | 20.32 | 19.97 | 20.28 | 1,341,721 | +0.00(+0.00%) |
Nov 13, 2013 | 19.89 | 20.46 | 19.72 | 20.28 | 2,939,945 | +0.14(+0.69%) |
Nov 12, 2013 | 20.81 | 20.82 | 20.10 | 20.14 | 2,833,916 | -0.68(-3.28%) |
Nov 11, 2013 | 20.99 | 21.00 | 20.64 | 20.82 | 1,607,570 | -0.20(-0.96%) |
Nov 08, 2013 | 20.71 | 21.11 | 20.51 | 21.02 | 1,909,261 | +0.12(+0.56%) |
Nov 07, 2013 | 21.72 | 21.75 | 20.87 | 20.91 | 2,741,172 | -0.64(-2.95%) |
Nov 06, 2013 | 21.41 | 21.67 | 21.33 | 21.54 | 3,550,964 | +0.25(+1.17%) |
Nov 05, 2013 | 21.20 | 21.33 | 20.92 | 21.29 | 3,403,681 | +0.02(+0.07%) |
Nov 04, 2013 | 21.16 | 21.30 | 20.91 | 21.28 | 3,592,315 | +0.33(+1.55%) |