Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.81 | 21.34 | 20.75 | 21.20 | 14,473,947 | +0.64(+3.11%) |
Jan 30, 2014 | 20.33 | 20.74 | 20.17 | 20.56 | 11,641,222 | -0.50(-2.39%) |
Jan 29, 2014 | 20.70 | 21.10 | 20.45 | 21.06 | 12,916,419 | +0.75(+3.69%) |
Jan 28, 2014 | 19.83 | 20.41 | 19.67 | 20.31 | 8,005,375 | +0.49(+2.45%) |
Jan 27, 2014 | 20.33 | 20.39 | 19.80 | 19.83 | 7,115,135 | -0.66(-3.20%) |
Jan 24, 2014 | 20.76 | 20.92 | 19.90 | 20.48 | 11,975,102 | -0.01(-0.04%) |
Jan 23, 2014 | 20.05 | 20.58 | 20.01 | 20.49 | 10,918,382 | +0.79(+4.02%) |
Jan 22, 2014 | 19.95 | 20.05 | 19.64 | 19.70 | 8,209,170 | -0.41(-2.03%) |
Jan 21, 2014 | 19.66 | 20.36 | 19.49 | 20.11 | 11,452,609 | +0.37(+1.90%) |
Jan 17, 2014 | 19.24 | 19.73 | 19.73 | 19.73 | 12,281,376 | +0.73(+3.85%) |
Jan 16, 2014 | 19.04 | 19.10 | 18.77 | 19.00 | 6,355,607 | +0.11(+0.59%) |
Jan 15, 2014 | 18.94 | 19.06 | 18.63 | 18.89 | 10,659,802 | -0.05(-0.27%) |
Jan 14, 2014 | 19.60 | 19.60 | 18.91 | 18.94 | 10,333,191 | -0.64(-3.28%) |
Jan 13, 2014 | 19.49 | 19.60 | 18.93 | 19.58 | 16,899,720 | -0.08(-0.39%) |
Jan 10, 2014 | 19.34 | 19.88 | 19.26 | 19.66 | 10,711,549 | +0.66(+3.48%) |
Jan 09, 2014 | 18.74 | 19.39 | 18.57 | 19.00 | 12,151,122 | +0.24(+1.27%) |
Jan 08, 2014 | 18.78 | 18.96 | 18.58 | 18.76 | 10,850,440 | -0.25(-1.34%) |
Jan 07, 2014 | 18.81 | 19.02 | 18.61 | 19.02 | 9,331,328 | +0.00(+0.00%) |
Jan 06, 2014 | 19.05 | 19.25 | 18.87 | 19.02 | 8,433,221 | +0.12(+0.63%) |
Jan 03, 2014 | 19.30 | 19.30 | 18.85 | 18.90 | 7,803,078 | -0.28(-1.46%) |
Jan 02, 2014 | 18.78 | 19.38 | 18.74 | 19.18 | 13,356,401 | +0.81(+4.38%) |
Dec 31, 2013 | 17.63 | 18.37 | 18.37 | 18.37 | 13,496,178 | +0.64(+3.63%) |
Dec 30, 2013 | 18.21 | 18.21 | 17.69 | 17.73 | 8,075,233 | -0.58(-3.15%) |
Dec 27, 2013 | 18.31 | 18.44 | 18.12 | 18.30 | 5,762,524 | +0.08(+0.42%) |
Dec 26, 2013 | 18.48 | 18.70 | 18.09 | 18.23 | 6,438,185 | -0.06(-0.32%) |
Dec 24, 2013 | 17.70 | 18.29 | 17.68 | 18.29 | 5,711,415 | +0.54(+3.06%) |
Dec 23, 2013 | 17.78 | 17.79 | 17.58 | 17.74 | 8,920,930 | +0.01(+0.05%) |
Dec 20, 2013 | 17.70 | 17.86 | 17.52 | 17.74 | 14,751,848 | +0.07(+0.38%) |
Dec 19, 2013 | 17.53 | 17.82 | 17.41 | 17.67 | 11,935,869 | -0.25(-1.42%) |
Dec 18, 2013 | 18.11 | 18.60 | 17.86 | 17.92 | 16,148,133 | -0.12(-0.66%) |
Dec 17, 2013 | 18.00 | 18.21 | 17.88 | 18.04 | 7,402,728 | -0.10(-0.56%) |
Dec 16, 2013 | 17.96 | 18.25 | 17.74 | 18.14 | 9,333,122 | +0.29(+1.61%) |
Dec 13, 2013 | 18.05 | 18.19 | 17.80 | 17.85 | 7,548,012 | -0.06(-0.33%) |
Dec 12, 2013 | 17.65 | 18.04 | 17.44 | 17.91 | 8,858,760 | -0.07(-0.38%) |
Dec 11, 2013 | 18.46 | 18.61 | 17.96 | 17.98 | 9,224,596 | -0.45(-2.44%) |
Dec 10, 2013 | 18.33 | 18.71 | 18.31 | 18.43 | 11,628,753 | +0.66(+3.69%) |
Dec 09, 2013 | 17.84 | 18.05 | 17.65 | 17.78 | 8,011,824 | +0.01(+0.05%) |
Dec 06, 2013 | 17.78 | 18.05 | 17.71 | 17.77 | 9,469,915 | +0.18(+1.01%) |
Dec 05, 2013 | 17.81 | 17.93 | 17.54 | 17.59 | 9,128,411 | -0.54(-2.98%) |
Dec 04, 2013 | 17.83 | 18.25 | 17.57 | 18.13 | 12,368,131 | +0.48(+2.72%) |
Dec 03, 2013 | 18.01 | 18.17 | 17.50 | 17.65 | 12,411,289 | -0.37(-2.06%) |
Dec 02, 2013 | 18.62 | 18.64 | 18.00 | 18.02 | 10,091,287 | -0.93(-4.90%) |
Nov 29, 2013 | 19.07 | 19.22 | 18.88 | 18.95 | 4,199,733 | +0.12(+0.63%) |
Nov 27, 2013 | 19.04 | 19.08 | 18.73 | 18.83 | 6,902,080 | -0.03(-0.13%) |
Nov 26, 2013 | 19.24 | 19.31 | 18.78 | 18.85 | 9,156,891 | -0.49(-2.53%) |
Nov 25, 2013 | 19.24 | 19.56 | 18.75 | 19.34 | 10,889,080 | -0.16(-0.82%) |
Nov 22, 2013 | 19.73 | 20.07 | 19.47 | 19.50 | 7,177,672 | -0.16(-0.82%) |
Nov 21, 2013 | 19.63 | 19.80 | 19.16 | 19.66 | 8,065,521 | -0.14(-0.72%) |
Nov 20, 2013 | 20.19 | 20.30 | 19.57 | 19.81 | 12,276,140 | -0.60(-2.94%) |
Nov 19, 2013 | 20.26 | 20.71 | 20.25 | 20.41 | 5,727,828 | +0.02(+0.08%) |
Nov 18, 2013 | 20.56 | 20.63 | 20.26 | 20.39 | 7,644,630 | -0.14(-0.70%) |
Nov 15, 2013 | 20.88 | 21.05 | 20.47 | 20.53 | 6,995,762 | -0.35(-1.70%) |
Nov 14, 2013 | 20.71 | 20.92 | 20.47 | 20.89 | 9,774,095 | +0.47(+2.31%) |
Nov 13, 2013 | 20.41 | 20.56 | 20.23 | 20.42 | 6,000,831 | +0.20(+1.00%) |
Nov 12, 2013 | 20.42 | 20.80 | 20.16 | 20.21 | 8,500,105 | -0.42(-2.03%) |
Nov 11, 2013 | 20.47 | 20.67 | 20.17 | 20.63 | 6,684,138 | -0.01(-0.04%) |
Nov 08, 2013 | 20.23 | 20.67 | 19.83 | 20.64 | 9,998,786 | +0.13(+0.66%) |
Nov 07, 2013 | 20.84 | 21.10 | 20.47 | 20.51 | 7,689,116 | -0.64(-3.02%) |
Nov 06, 2013 | 21.08 | 21.28 | 20.94 | 21.15 | 6,282,502 | +0.33(+1.57%) |
Nov 05, 2013 | 20.88 | 20.99 | 20.51 | 20.82 | 6,942,372 | -0.23(-1.08%) |
Nov 04, 2013 | 20.73 | 21.09 | 20.57 | 21.04 | 7,082,546 | +0.61(+3.00%) |