Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.61 | 17.00 | 16.50 | 16.82 | 2,299,387 | -0.26(-1.50%) |
Jan 30, 2014 | 17.36 | 17.43 | 16.99 | 17.08 | 1,756,296 | +0.11(+0.67%) |
Jan 29, 2014 | 16.81 | 17.25 | 16.73 | 16.96 | 3,538,562 | +0.03(+0.17%) |
Jan 28, 2014 | 17.11 | 17.17 | 16.88 | 16.93 | 2,929,865 | -0.04(-0.22%) |
Jan 27, 2014 | 17.18 | 17.26 | 16.97 | 16.97 | 2,911,814 | -0.03(-0.17%) |
Jan 24, 2014 | 17.08 | 17.26 | 16.96 | 17.00 | 2,874,229 | -0.33(-1.92%) |
Jan 23, 2014 | 17.68 | 17.78 | 17.27 | 17.33 | 4,506,928 | -0.08(-0.44%) |
Jan 22, 2014 | 17.19 | 17.47 | 17.19 | 17.41 | 2,406,420 | +0.32(+1.89%) |
Jan 21, 2014 | 17.11 | 17.28 | 16.92 | 17.09 | 1,678,748 | -0.45(-2.55%) |
Jan 17, 2014 | 17.51 | 17.53 | 17.53 | 17.53 | 1,559,656 | -0.07(-0.38%) |
Jan 16, 2014 | 17.68 | 17.78 | 17.45 | 17.60 | 2,006,641 | -0.39(-2.17%) |
Jan 15, 2014 | 18.17 | 18.29 | 17.99 | 17.99 | 1,644,524 | -0.18(-0.99%) |
Jan 14, 2014 | 17.97 | 18.38 | 17.92 | 18.17 | 1,257,891 | +0.18(+1.00%) |
Jan 13, 2014 | 18.05 | 18.13 | 17.87 | 17.99 | 1,562,742 | +0.07(+0.37%) |
Jan 10, 2014 | 18.00 | 18.27 | 17.71 | 17.92 | 1,863,835 | -0.02(-0.11%) |
Jan 09, 2014 | 17.90 | 17.98 | 17.62 | 17.94 | 1,898,315 | -0.19(-1.05%) |
Jan 08, 2014 | 18.42 | 18.52 | 18.09 | 18.13 | 1,961,904 | -0.91(-4.80%) |
Jan 07, 2014 | 19.28 | 19.32 | 18.99 | 19.05 | 1,135,738 | +0.27(+1.42%) |
Jan 06, 2014 | 19.06 | 19.07 | 18.77 | 18.78 | 1,019,954 | -0.16(-0.85%) |
Jan 03, 2014 | 19.28 | 19.36 | 18.89 | 18.94 | 2,057,837 | -0.29(-1.53%) |
Jan 02, 2014 | 19.46 | 19.50 | 19.15 | 19.24 | 1,128,069 | -0.45(-2.30%) |
Dec 31, 2013 | 19.88 | 19.69 | 19.69 | 19.69 | 455,380 | -0.05(-0.24%) |
Dec 30, 2013 | 19.59 | 19.75 | 19.54 | 19.74 | 1,046,371 | +0.12(+0.63%) |
Dec 27, 2013 | 19.33 | 19.61 | 19.30 | 19.61 | 1,390,174 | +0.34(+1.76%) |
Dec 26, 2013 | 19.42 | 19.46 | 19.23 | 19.27 | 1,114,280 | -0.09(-0.49%) |
Dec 24, 2013 | 19.37 | 19.47 | 19.25 | 19.37 | 245,999 | -0.03(-0.15%) |
Dec 23, 2013 | 19.37 | 19.49 | 19.32 | 19.40 | 2,714,683 | +0.18(+0.93%) |
Dec 20, 2013 | 19.62 | 19.66 | 19.18 | 19.22 | 1,577,611 | -0.51(-2.58%) |
Dec 19, 2013 | 19.72 | 19.97 | 19.56 | 19.73 | 936,863 | -0.32(-1.60%) |
Dec 18, 2013 | 19.78 | 20.28 | 19.47 | 20.05 | 1,149,809 | +0.08(+0.43%) |
Dec 17, 2013 | 19.92 | 20.02 | 19.83 | 19.96 | 992,319 | +0.10(+0.52%) |
Dec 16, 2013 | 20.02 | 20.11 | 19.80 | 19.86 | 501,828 | -0.01(-0.05%) |
Dec 13, 2013 | 20.19 | 20.20 | 19.85 | 19.87 | 725,462 | -0.21(-1.03%) |
Dec 12, 2013 | 20.01 | 20.17 | 19.85 | 20.08 | 920,448 | -0.13(-0.65%) |
Dec 11, 2013 | 20.25 | 20.37 | 20.10 | 20.21 | 973,257 | -0.17(-0.83%) |
Dec 10, 2013 | 20.49 | 20.60 | 20.37 | 20.38 | 838,438 | -0.25(-1.19%) |
Dec 09, 2013 | 20.31 | 20.80 | 20.22 | 20.62 | 1,347,439 | +0.68(+3.41%) |
Dec 06, 2013 | 19.88 | 20.08 | 19.86 | 19.94 | 642,312 | +0.19(+0.96%) |
Dec 05, 2013 | 19.71 | 19.88 | 19.67 | 19.75 | 815,608 | +0.07(+0.34%) |
Dec 04, 2013 | 19.81 | 19.91 | 19.55 | 19.69 | 1,285,660 | -0.52(-2.57%) |
Dec 03, 2013 | 20.31 | 20.34 | 19.92 | 20.21 | 991,249 | -0.09(-0.46%) |
Dec 02, 2013 | 20.55 | 20.74 | 20.28 | 20.30 | 1,354,070 | -0.64(-3.06%) |
Nov 29, 2013 | 20.54 | 20.95 | 20.54 | 20.94 | 849,059 | +0.27(+1.32%) |
Nov 27, 2013 | 20.96 | 20.97 | 20.56 | 20.67 | 1,156,773 | -0.46(-2.19%) |
Nov 26, 2013 | 20.88 | 21.18 | 20.73 | 21.13 | 1,365,487 | +0.22(+1.04%) |
Nov 25, 2013 | 21.29 | 21.33 | 20.88 | 20.91 | 1,093,211 | -0.50(-2.33%) |
Nov 22, 2013 | 21.48 | 21.57 | 21.25 | 21.41 | 556,836 | +0.15(+0.71%) |
Nov 21, 2013 | 21.18 | 21.31 | 21.08 | 21.26 | 1,060,579 | -0.13(-0.62%) |
Nov 20, 2013 | 21.70 | 21.94 | 21.36 | 21.40 | 741,890 | -0.27(-1.26%) |
Nov 19, 2013 | 21.88 | 21.91 | 21.55 | 21.67 | 1,312,681 | +0.10(+0.48%) |
Nov 18, 2013 | 21.69 | 21.96 | 21.54 | 21.57 | 1,453,696 | +0.02(+0.09%) |
Nov 15, 2013 | 21.48 | 21.73 | 21.40 | 21.55 | 607,450 | +0.06(+0.26%) |
Nov 14, 2013 | 21.33 | 21.57 | 21.22 | 21.49 | 827,781 | -0.02(-0.09%) |
Nov 12, 2013 | 21.41 | 21.56 | 21.30 | 21.51 | 1,035,326 | +0.17(+0.80%) |
Nov 11, 2013 | 21.65 | 21.67 | 21.31 | 21.34 | 720,461 | -0.40(-1.82%) |
Nov 08, 2013 | 21.48 | 21.84 | 21.28 | 21.74 | 1,791,154 | +0.18(+0.83%) |
Nov 07, 2013 | 22.28 | 22.28 | 21.51 | 21.56 | 1,375,211 | -0.28(-1.30%) |
Nov 06, 2013 | 22.25 | 22.25 | 21.81 | 21.84 | 1,647,246 | +0.30(+1.40%) |
Nov 05, 2013 | 21.75 | 21.84 | 21.51 | 21.54 | 1,212,771 | -0.29(-1.34%) |
Nov 04, 2013 | 22.07 | 22.14 | 21.77 | 21.83 | 742,788 | -0.02(-0.09%) |