Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.81 | 27.18 | 25.65 | 27.03 | 13,973,944 | +0.84(+3.20%) |
Jan 30, 2014 | 24.18 | 26.66 | 24.00 | 26.19 | 36,332,420 | +4.89(+22.93%) |
Jan 29, 2014 | 21.42 | 21.88 | 21.24 | 21.30 | 7,265,156 | -0.14(-0.65%) |
Jan 28, 2014 | 20.90 | 21.50 | 20.90 | 21.45 | 3,907,000 | +0.71(+3.44%) |
Jan 27, 2014 | 20.86 | 21.06 | 20.54 | 20.73 | 5,081,052 | -0.14(-0.67%) |
Jan 24, 2014 | 20.77 | 21.15 | 20.75 | 20.87 | 4,719,464 | -0.10(-0.49%) |
Jan 23, 2014 | 20.95 | 21.01 | 20.64 | 20.98 | 5,338,008 | -0.02(-0.11%) |
Jan 22, 2014 | 21.30 | 21.48 | 20.91 | 21.00 | 5,366,988 | -0.20(-0.93%) |
Jan 21, 2014 | 20.57 | 21.36 | 20.57 | 21.20 | 7,080,664 | +0.70(+3.40%) |
Jan 17, 2014 | 20.60 | 20.50 | 20.50 | 20.50 | 13,590,400 | -0.11(-0.52%) |
Jan 16, 2014 | 21.17 | 21.25 | 20.50 | 20.61 | 5,186,808 | -0.65(-3.07%) |
Jan 15, 2014 | 21.27 | 21.31 | 21.10 | 21.26 | 2,504,704 | -0.02(-0.07%) |
Jan 14, 2014 | 21.25 | 21.38 | 21.05 | 21.27 | 4,646,196 | +0.04(+0.19%) |
Jan 13, 2014 | 22.11 | 22.19 | 21.16 | 21.23 | 5,227,000 | -0.95(-4.30%) |
Jan 10, 2014 | 22.06 | 22.19 | 21.82 | 22.19 | 2,536,956 | +0.21(+0.98%) |
Jan 09, 2014 | 21.81 | 22.07 | 21.68 | 21.97 | 3,115,536 | +0.25(+1.14%) |
Jan 08, 2014 | 21.75 | 21.75 | 21.55 | 21.73 | 2,263,032 | +0.03(+0.14%) |
Jan 07, 2014 | 21.71 | 21.88 | 21.68 | 21.70 | 2,449,420 | +0.04(+0.20%) |
Jan 06, 2014 | 21.84 | 21.93 | 21.62 | 21.65 | 2,331,728 | -0.09(-0.44%) |
Jan 03, 2014 | 21.75 | 21.87 | 21.67 | 21.75 | 2,192,892 | +0.00(+0.01%) |
Jan 02, 2014 | 21.82 | 22.01 | 21.62 | 21.75 | 2,992,504 | -0.08(-0.37%) |
Dec 31, 2013 | 21.75 | 21.82 | 21.82 | 21.82 | 5,617,600 | +0.09(+0.40%) |
Dec 30, 2013 | 21.47 | 21.82 | 21.35 | 21.74 | 2,077,536 | +0.24(+1.13%) |
Dec 27, 2013 | 21.61 | 21.84 | 21.32 | 21.50 | 2,695,912 | -0.12(-0.57%) |
Dec 26, 2013 | 21.67 | 21.82 | 21.54 | 21.62 | 1,444,508 | +0.05(+0.26%) |
Dec 24, 2013 | 21.51 | 21.63 | 21.38 | 21.56 | 1,094,708 | +0.08(+0.37%) |
Dec 23, 2013 | 21.67 | 21.73 | 21.34 | 21.48 | 3,320,272 | -0.03(-0.13%) |
Dec 20, 2013 | 21.54 | 21.98 | 21.45 | 21.51 | 9,995,756 | -0.00(-0.01%) |
Dec 19, 2013 | 21.57 | 21.89 | 21.43 | 21.51 | 3,750,036 | -0.07(-0.32%) |
Dec 18, 2013 | 21.16 | 21.65 | 20.96 | 21.58 | 4,131,212 | +0.43(+2.02%) |
Dec 17, 2013 | 21.11 | 21.19 | 20.88 | 21.16 | 2,376,532 | +0.01(+0.06%) |
Dec 16, 2013 | 20.99 | 21.25 | 20.93 | 21.14 | 5,009,404 | +0.22(+1.05%) |
Dec 13, 2013 | 21.13 | 21.25 | 20.86 | 20.92 | 2,746,904 | -0.12(-0.58%) |
Dec 12, 2013 | 21.04 | 21.11 | 20.60 | 21.05 | 4,342,896 | -0.07(-0.34%) |
Dec 11, 2013 | 20.83 | 21.41 | 20.81 | 21.12 | 7,785,608 | +0.35(+1.69%) |
Dec 10, 2013 | 20.44 | 20.81 | 20.29 | 20.77 | 2,651,056 | +0.23(+1.11%) |
Dec 09, 2013 | 20.52 | 20.75 | 20.44 | 20.54 | 2,462,076 | +0.02(+0.09%) |
Dec 06, 2013 | 20.57 | 20.81 | 20.35 | 20.52 | 3,820,728 | +0.03(+0.15%) |
Dec 05, 2013 | 20.07 | 20.56 | 19.95 | 20.49 | 2,847,424 | +0.37(+1.84%) |
Dec 04, 2013 | 20.19 | 20.41 | 19.88 | 20.12 | 2,483,304 | -0.16(-0.76%) |
Dec 03, 2013 | 20.18 | 20.44 | 20.11 | 20.28 | 2,420,200 | -0.02(-0.07%) |
Dec 02, 2013 | 20.28 | 20.62 | 20.09 | 20.29 | 3,087,852 | +0.12(+0.58%) |
Nov 29, 2013 | 20.48 | 20.60 | 20.15 | 20.18 | 1,459,260 | -0.31(-1.50%) |
Nov 27, 2013 | 20.40 | 20.50 | 20.28 | 20.48 | 1,938,148 | +0.20(+1.00%) |
Nov 26, 2013 | 20.07 | 20.34 | 20.00 | 20.28 | 2,962,876 | +0.20(+1.01%) |
Nov 25, 2013 | 20.21 | 20.27 | 20.02 | 20.08 | 2,570,836 | -0.04(-0.21%) |
Nov 22, 2013 | 20.17 | 20.29 | 20.09 | 20.12 | 3,985,704 | -0.05(-0.24%) |
Nov 21, 2013 | 19.89 | 20.20 | 19.78 | 20.17 | 3,465,940 | +0.39(+1.97%) |
Nov 20, 2013 | 20.01 | 20.14 | 19.74 | 19.78 | 3,294,132 | -0.22(-1.09%) |
Nov 19, 2013 | 20.28 | 20.43 | 19.95 | 20.00 | 3,532,180 | -0.38(-1.88%) |
Nov 18, 2013 | 20.92 | 20.95 | 20.30 | 20.38 | 3,464,024 | -0.51(-2.44%) |
Nov 15, 2013 | 20.88 | 20.93 | 20.65 | 20.89 | 3,638,028 | +0.00(+0.02%) |
Nov 14, 2013 | 20.72 | 20.91 | 20.44 | 20.88 | 4,711,740 | +0.87(+4.32%) |
Nov 12, 2013 | 20.00 | 20.17 | 19.90 | 20.02 | 2,496,712 | -0.05(-0.26%) |
Nov 11, 2013 | 19.75 | 20.21 | 19.67 | 20.07 | 3,264,444 | +0.34(+1.70%) |
Nov 08, 2013 | 19.03 | 19.74 | 19.03 | 19.73 | 5,275,036 | +0.65(+3.39%) |
Nov 07, 2013 | 19.91 | 19.92 | 19.01 | 19.09 | 7,772,784 | -0.73(-3.67%) |
Nov 06, 2013 | 20.08 | 20.18 | 19.62 | 19.82 | 4,150,224 | -0.23(-1.16%) |
Nov 05, 2013 | 20.08 | 20.11 | 19.92 | 20.05 | 5,160,216 | -0.05(-0.25%) |
Nov 04, 2013 | 20.17 | 20.21 | 19.97 | 20.10 | 3,871,940 | +0.03(+0.16%) |