Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.54 | 23.22 | 22.47 | 23.01 | 11,760,205 | +0.24(+1.04%) |
Jan 30, 2014 | 22.51 | 22.92 | 22.33 | 22.78 | 12,842,890 | +0.78(+3.57%) |
Jan 29, 2014 | 22.47 | 22.64 | 21.88 | 21.99 | 12,686,855 | -0.73(-3.20%) |
Jan 28, 2014 | 22.46 | 23.13 | 22.45 | 22.72 | 15,427,164 | +0.26(+1.14%) |
Jan 27, 2014 | 22.55 | 22.76 | 21.81 | 22.46 | 14,349,249 | +0.00(+0.00%) |
Jan 24, 2014 | 23.26 | 23.47 | 22.36 | 22.46 | 21,554,596 | -1.32(-5.56%) |
Jan 23, 2014 | 24.04 | 24.09 | 23.43 | 23.79 | 15,094,045 | -0.53(-2.18%) |
Jan 22, 2014 | 24.34 | 24.44 | 23.97 | 24.32 | 16,887,914 | -0.59(-2.35%) |
Jan 21, 2014 | 25.14 | 25.18 | 24.68 | 24.90 | 16,400,809 | -0.05(-0.19%) |
Jan 17, 2014 | 24.45 | 24.95 | 24.95 | 24.95 | 15,649,360 | +0.60(+2.44%) |
Jan 16, 2014 | 24.14 | 24.43 | 24.09 | 24.35 | 8,813,731 | +0.06(+0.23%) |
Jan 15, 2014 | 24.35 | 24.72 | 24.14 | 24.30 | 12,316,269 | -0.06(-0.23%) |
Jan 14, 2014 | 23.91 | 24.44 | 23.48 | 24.35 | 13,722,419 | +0.50(+2.10%) |
Jan 13, 2014 | 24.29 | 24.66 | 23.82 | 23.85 | 19,667,052 | -0.10(-0.43%) |
Jan 10, 2014 | 23.52 | 23.98 | 23.39 | 23.96 | 12,351,222 | +0.36(+1.52%) |
Jan 09, 2014 | 23.52 | 23.61 | 23.08 | 23.60 | 14,492,323 | +0.24(+1.01%) |
Jan 08, 2014 | 23.45 | 23.58 | 23.21 | 23.36 | 13,460,296 | +0.21(+0.90%) |
Jan 07, 2014 | 22.65 | 23.30 | 22.59 | 23.15 | 18,919,802 | +0.97(+4.39%) |
Jan 06, 2014 | 22.54 | 22.77 | 22.09 | 22.18 | 16,281,182 | +0.03(+0.13%) |
Jan 03, 2014 | 22.51 | 22.57 | 21.96 | 22.15 | 6,304,399 | -0.25(-1.14%) |
Jan 02, 2014 | 22.24 | 22.62 | 22.03 | 22.41 | 8,900,904 | +0.19(+0.85%) |
Dec 31, 2013 | 22.11 | 22.22 | 22.22 | 22.22 | 5,528,416 | +0.13(+0.60%) |
Dec 30, 2013 | 21.90 | 22.20 | 21.88 | 22.09 | 5,220,858 | +0.22(+0.99%) |
Dec 27, 2013 | 21.94 | 21.96 | 21.74 | 21.87 | 3,651,914 | -0.09(-0.39%) |
Dec 26, 2013 | 21.82 | 22.20 | 21.81 | 21.95 | 6,286,888 | +0.15(+0.69%) |
Dec 24, 2013 | 21.47 | 21.95 | 21.45 | 21.80 | 4,714,093 | +0.20(+0.92%) |
Dec 23, 2013 | 21.65 | 21.68 | 21.49 | 21.60 | 7,216,235 | +0.14(+0.66%) |
Dec 20, 2013 | 21.35 | 21.56 | 21.02 | 21.46 | 12,204,722 | +0.10(+0.49%) |
Dec 19, 2013 | 21.28 | 21.50 | 21.16 | 21.36 | 9,013,593 | -0.04(-0.18%) |
Dec 18, 2013 | 21.09 | 21.40 | 20.86 | 21.40 | 17,617,886 | +0.41(+1.94%) |
Dec 17, 2013 | 20.58 | 21.06 | 20.42 | 20.99 | 19,588,492 | +0.48(+2.35%) |
Dec 16, 2013 | 20.14 | 20.54 | 20.14 | 20.51 | 14,939,629 | +0.48(+2.41%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.57 | 20.03 | 8,383,175 | +0.35(+1.78%) |
Dec 12, 2013 | 19.46 | 19.78 | 19.46 | 19.68 | 12,269,344 | +0.23(+1.17%) |
Dec 11, 2013 | 19.72 | 20.03 | 19.37 | 19.45 | 11,734,943 | -0.26(-1.29%) |
Dec 10, 2013 | 19.52 | 19.84 | 19.34 | 19.71 | 9,486,793 | +0.12(+0.63%) |
Dec 09, 2013 | 19.15 | 19.60 | 19.13 | 19.58 | 11,639,240 | +0.53(+2.78%) |
Dec 06, 2013 | 18.80 | 19.21 | 18.72 | 19.05 | 11,799,228 | +0.45(+2.44%) |
Dec 05, 2013 | 18.66 | 18.87 | 18.56 | 18.60 | 7,954,960 | -0.02(-0.10%) |
Dec 04, 2013 | 18.14 | 18.77 | 18.11 | 18.62 | 10,514,062 | +0.43(+2.34%) |
Dec 03, 2013 | 18.13 | 18.42 | 18.01 | 18.19 | 9,113,904 | +0.03(+0.16%) |
Dec 02, 2013 | 18.16 | 18.47 | 18.13 | 18.17 | 7,918,705 | +0.04(+0.21%) |
Nov 29, 2013 | 18.18 | 18.35 | 18.03 | 18.13 | 4,347,603 | +0.01(+0.05%) |
Nov 27, 2013 | 17.81 | 18.18 | 17.65 | 18.12 | 8,303,993 | +0.33(+1.86%) |
Nov 26, 2013 | 17.82 | 18.01 | 17.74 | 17.79 | 5,268,475 | -0.01(-0.05%) |
Nov 25, 2013 | 17.85 | 18.03 | 17.76 | 17.80 | 6,180,447 | +0.02(+0.11%) |
Nov 22, 2013 | 17.93 | 17.97 | 17.67 | 17.78 | 4,694,680 | -0.07(-0.37%) |
Nov 21, 2013 | 17.41 | 17.90 | 17.41 | 17.84 | 10,084,730 | +0.43(+2.44%) |
Nov 20, 2013 | 17.67 | 17.88 | 17.38 | 17.42 | 9,931,995 | -0.12(-0.70%) |
Nov 19, 2013 | 18.12 | 18.18 | 17.51 | 17.54 | 13,206,314 | -0.64(-3.53%) |
Nov 18, 2013 | 18.43 | 18.58 | 18.11 | 18.18 | 7,588,594 | -0.19(-1.03%) |
Nov 15, 2013 | 18.47 | 18.57 | 18.24 | 18.37 | 6,220,067 | -0.10(-0.56%) |
Nov 14, 2013 | 18.69 | 18.72 | 18.42 | 18.48 | 6,188,740 | -0.13(-0.71%) |
Nov 13, 2013 | 18.24 | 18.62 | 18.16 | 18.61 | 8,424,280 | +0.42(+2.28%) |
Nov 12, 2013 | 18.17 | 18.33 | 18.03 | 18.19 | 6,260,929 | +0.06(+0.31%) |
Nov 11, 2013 | 18.05 | 18.31 | 17.95 | 18.14 | 4,753,634 | +0.10(+0.58%) |
Nov 08, 2013 | 17.66 | 18.05 | 17.52 | 18.03 | 7,457,243 | +0.48(+2.75%) |
Nov 07, 2013 | 18.18 | 18.18 | 17.47 | 17.55 | 9,594,258 | -0.49(-2.72%) |
Nov 06, 2013 | 18.13 | 18.34 | 17.95 | 18.04 | 6,670,689 | -0.05(-0.26%) |
Nov 05, 2013 | 18.19 | 18.33 | 18.01 | 18.09 | 7,555,737 | -0.13(-0.73%) |
Nov 04, 2013 | 18.38 | 18.46 | 18.15 | 18.22 | 7,785,844 | -0.01(-0.05%) |