Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.29 | 17.77 | 17.15 | 17.51 | 2,325,645 | -0.04(-0.23%) |
Jan 30, 2014 | 17.33 | 17.68 | 16.81 | 17.55 | 4,761,759 | +0.27(+1.56%) |
Jan 29, 2014 | 17.31 | 17.81 | 16.82 | 17.28 | 8,764,431 | -1.46(-7.79%) |
Jan 28, 2014 | 18.27 | 18.85 | 18.08 | 18.74 | 5,119,609 | -0.88(-4.49%) |
Jan 27, 2014 | 19.80 | 19.96 | 19.28 | 19.62 | 2,345,156 | -0.05(-0.25%) |
Jan 24, 2014 | 19.98 | 20.14 | 19.55 | 19.67 | 2,329,660 | -0.47(-2.33%) |
Jan 23, 2014 | 20.50 | 20.70 | 19.94 | 20.14 | 2,192,796 | -0.45(-2.19%) |
Jan 22, 2014 | 20.15 | 20.68 | 20.15 | 20.59 | 1,939,422 | +0.52(+2.59%) |
Jan 21, 2014 | 19.88 | 20.19 | 19.83 | 20.07 | 1,565,901 | +0.24(+1.21%) |
Jan 17, 2014 | 20.08 | 19.83 | 19.83 | 19.83 | 2,036,300 | -0.15(-0.75%) |
Jan 16, 2014 | 19.90 | 20.42 | 19.83 | 19.98 | 2,198,004 | +0.09(+0.45%) |
Jan 15, 2014 | 20.10 | 19.90 | 19.21 | 19.89 | 3,368,426 | -0.21(-1.04%) |
Jan 14, 2014 | 19.51 | 20.25 | 19.50 | 20.10 | 1,865,166 | +0.67(+3.45%) |
Jan 13, 2014 | 19.08 | 19.94 | 19.03 | 19.43 | 1,939,550 | +0.35(+1.83%) |
Jan 10, 2014 | 19.10 | 19.39 | 19.04 | 19.08 | 1,649,504 | +0.04(+0.21%) |
Jan 09, 2014 | 19.71 | 19.82 | 18.98 | 19.04 | 2,336,291 | -0.56(-2.86%) |
Jan 08, 2014 | 19.62 | 19.95 | 19.57 | 19.60 | 1,568,661 | +0.02(+0.10%) |
Jan 07, 2014 | 19.56 | 19.69 | 19.33 | 19.58 | 1,287,963 | +0.08(+0.41%) |
Jan 06, 2014 | 19.62 | 19.75 | 19.18 | 19.50 | 1,695,998 | -0.12(-0.61%) |
Jan 03, 2014 | 20.20 | 20.22 | 19.58 | 19.62 | 2,204,723 | -0.52(-2.58%) |
Jan 02, 2014 | 20.42 | 20.43 | 19.85 | 20.14 | 1,495,565 | -0.29(-1.40%) |
Dec 31, 2013 | 20.47 | 20.43 | 20.43 | 20.43 | 1,320,300 | -0.11(-0.51%) |
Dec 30, 2013 | 20.61 | 20.87 | 20.45 | 20.53 | 1,383,148 | -0.15(-0.73%) |
Dec 27, 2013 | 20.34 | 20.90 | 20.30 | 20.68 | 1,695,914 | +0.29(+1.42%) |
Dec 26, 2013 | 20.83 | 20.92 | 20.32 | 20.39 | 1,697,981 | -0.47(-2.25%) |
Dec 24, 2013 | 20.91 | 21.12 | 20.75 | 20.86 | 958,679 | +0.04(+0.19%) |
Dec 23, 2013 | 20.54 | 20.96 | 20.27 | 20.82 | 2,806,718 | +0.96(+4.83%) |
Dec 20, 2013 | 19.42 | 19.90 | 19.37 | 19.86 | 2,263,787 | +0.46(+2.37%) |
Dec 19, 2013 | 19.72 | 19.87 | 19.33 | 19.40 | 1,717,750 | -0.47(-2.37%) |
Dec 18, 2013 | 19.98 | 19.98 | 19.40 | 19.87 | 1,794,735 | +0.01(+0.05%) |
Dec 17, 2013 | 19.24 | 20.03 | 19.14 | 19.86 | 2,885,760 | +0.63(+3.28%) |
Dec 16, 2013 | 18.94 | 19.40 | 18.55 | 19.23 | 2,778,775 | -0.36(-1.84%) |
Dec 13, 2013 | 19.56 | 19.71 | 19.39 | 19.59 | 1,247,519 | +0.11(+0.56%) |
Dec 12, 2013 | 19.71 | 19.91 | 19.45 | 19.48 | 1,353,884 | -0.23(-1.17%) |
Dec 11, 2013 | 19.93 | 20.18 | 19.63 | 19.71 | 1,306,216 | -0.28(-1.40%) |
Dec 10, 2013 | 20.30 | 20.45 | 19.85 | 19.99 | 1,810,758 | -0.42(-2.06%) |
Dec 09, 2013 | 20.38 | 20.55 | 20.21 | 20.41 | 1,150,525 | +0.09(+0.44%) |
Dec 06, 2013 | 20.66 | 20.71 | 20.21 | 20.32 | 0 | -0.17(-0.83%) |
Dec 05, 2013 | 20.63 | 20.81 | 20.36 | 20.49 | 1,623,667 | +0.18(+0.89%) |
Dec 04, 2013 | 20.20 | 20.84 | 19.92 | 20.31 | 2,401,876 | +0.00(+0.00%) |
Dec 03, 2013 | 19.79 | 20.33 | 19.79 | 20.31 | 1,865,067 | +0.45(+2.27%) |
Dec 02, 2013 | 20.01 | 20.35 | 19.71 | 19.86 | 1,455,631 | -0.32(-1.59%) |
Nov 29, 2013 | 20.21 | 20.41 | 20.10 | 20.18 | 0 | +0.11(+0.55%) |
Nov 27, 2013 | 19.66 | 20.25 | 19.57 | 20.07 | 0 | +0.40(+2.03%) |
Nov 26, 2013 | 19.15 | 19.74 | 19.10 | 19.67 | 0 | +0.45(+2.34%) |
Nov 25, 2013 | 19.39 | 19.49 | 19.03 | 19.22 | 1,764,570 | -0.17(-0.88%) |
Nov 22, 2013 | 19.34 | 19.54 | 19.28 | 19.39 | 0 | -0.07(-0.36%) |
Nov 21, 2013 | 19.22 | 19.57 | 19.17 | 19.46 | 1,720,437 | +0.26(+1.35%) |
Nov 20, 2013 | 19.34 | 19.57 | 19.06 | 19.20 | 1,678,839 | -0.12(-0.62%) |
Nov 19, 2013 | 19.37 | 19.56 | 19.22 | 19.32 | 1,823,665 | -0.06(-0.31%) |
Nov 18, 2013 | 19.75 | 20.07 | 19.34 | 19.38 | 2,111,630 | -0.33(-1.67%) |
Nov 15, 2013 | 20.13 | 20.28 | 19.44 | 19.71 | 0 | -0.39(-1.94%) |
Nov 14, 2013 | 20.10 | 20.85 | 20.01 | 20.10 | 3,533,442 | -0.04(-0.20%) |
Nov 13, 2013 | 19.34 | 20.21 | 19.18 | 20.14 | 3,266,005 | +0.63(+3.23%) |
Nov 12, 2013 | 19.21 | 19.60 | 19.02 | 19.51 | 0 | +0.27(+1.40%) |
Nov 11, 2013 | 19.84 | 19.98 | 18.80 | 19.24 | 14,432,581 | -3.01(-13.53%) |
Nov 08, 2013 | 22.29 | 22.47 | 21.93 | 22.25 | 0 | -0.02(-0.09%) |
Nov 07, 2013 | 22.73 | 22.96 | 22.19 | 22.27 | 2,183,625 | -0.49(-2.15%) |
Nov 06, 2013 | 23.00 | 23.05 | 22.69 | 22.76 | 2,495,885 | -0.18(-0.78%) |
Nov 05, 2013 | 22.59 | 22.99 | 22.53 | 22.94 | 2,194,728 | +0.32(+1.41%) |
Nov 04, 2013 | 22.69 | 23.15 | 22.48 | 22.62 | 3,062,263 | +0.22(+0.98%) |