Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.69 | 23.08 | 22.59 | 22.63 | 30,095,492 | -0.40(-1.75%) |
Jan 30, 2014 | 22.70 | 23.34 | 22.54 | 23.03 | 33,203,050 | +0.73(+3.26%) |
Jan 29, 2014 | 22.43 | 22.85 | 22.25 | 22.30 | 22,095,850 | -0.33(-1.48%) |
Jan 28, 2014 | 22.48 | 22.79 | 22.15 | 22.64 | 28,045,316 | +0.15(+0.66%) |
Jan 27, 2014 | 22.69 | 22.95 | 22.16 | 22.49 | 30,487,914 | -0.02(-0.09%) |
Jan 24, 2014 | 23.08 | 23.23 | 22.50 | 22.51 | 30,861,506 | -0.71(-3.05%) |
Jan 23, 2014 | 22.89 | 23.23 | 22.82 | 23.22 | 29,945,590 | -0.01(-0.04%) |
Jan 22, 2014 | 22.39 | 23.36 | 22.34 | 23.23 | 31,768,234 | +0.52(+2.29%) |
Jan 21, 2014 | 22.00 | 22.77 | 21.92 | 22.71 | 30,029,664 | +0.73(+3.31%) |
Jan 17, 2014 | 22.49 | 21.98 | 21.98 | 21.98 | 47,797,424 | -0.74(-3.24%) |
Jan 16, 2014 | 23.06 | 23.17 | 22.49 | 22.72 | 29,400,908 | -0.20(-0.86%) |
Jan 15, 2014 | 23.25 | 23.34 | 22.88 | 22.91 | 27,431,204 | -0.33(-1.44%) |
Jan 14, 2014 | 22.46 | 23.36 | 22.46 | 23.25 | 33,690,756 | +0.33(+1.46%) |
Jan 13, 2014 | 23.28 | 23.37 | 22.83 | 22.91 | 28,100,848 | -0.37(-1.60%) |
Jan 10, 2014 | 22.97 | 23.30 | 22.77 | 23.29 | 35,282,644 | +0.46(+2.02%) |
Jan 09, 2014 | 23.18 | 23.29 | 22.50 | 22.82 | 43,551,404 | -0.62(-2.64%) |
Jan 08, 2014 | 23.77 | 24.06 | 23.14 | 23.44 | 95,170,856 | +2.10(+9.85%) |
Jan 07, 2014 | 20.52 | 21.54 | 20.52 | 21.34 | 66,731,856 | +1.04(+5.13%) |
Jan 06, 2014 | 20.60 | 20.60 | 20.27 | 20.30 | 38,800,312 | -0.29(-1.43%) |
Jan 03, 2014 | 20.82 | 21.05 | 20.53 | 20.60 | 35,267,324 | -0.68(-3.19%) |
Jan 02, 2014 | 21.29 | 21.40 | 20.89 | 21.27 | 26,880,246 | -0.09(-0.41%) |
Dec 31, 2013 | 21.03 | 21.36 | 21.36 | 21.36 | 25,579,552 | +0.44(+2.11%) |
Dec 30, 2013 | 21.07 | 21.29 | 20.85 | 20.92 | 19,548,434 | -0.22(-1.02%) |
Dec 27, 2013 | 21.54 | 21.60 | 21.08 | 21.14 | 19,739,056 | -0.22(-1.01%) |
Dec 26, 2013 | 21.44 | 21.85 | 21.35 | 21.35 | 17,392,614 | -0.08(-0.37%) |
Dec 24, 2013 | 21.24 | 21.51 | 21.21 | 21.43 | 13,091,517 | +0.32(+1.54%) |
Dec 23, 2013 | 21.06 | 21.28 | 20.84 | 21.11 | 41,533,264 | -0.67(-3.07%) |
Dec 20, 2013 | 21.46 | 22.17 | 21.37 | 21.77 | 50,071,292 | +0.54(+2.54%) |
Dec 19, 2013 | 21.36 | 21.88 | 21.17 | 21.23 | 38,439,356 | -0.19(-0.87%) |
Dec 18, 2013 | 22.08 | 22.09 | 20.44 | 21.42 | 108,453,056 | -1.09(-4.84%) |
Dec 17, 2013 | 22.44 | 22.57 | 22.15 | 22.51 | 27,133,700 | +0.15(+0.66%) |
Dec 16, 2013 | 22.77 | 23.00 | 22.25 | 22.36 | 35,660,204 | -0.30(-1.34%) |
Dec 13, 2013 | 22.31 | 22.79 | 22.25 | 22.67 | 31,583,120 | +0.53(+2.40%) |
Dec 12, 2013 | 22.28 | 22.68 | 21.96 | 22.14 | 53,484,560 | +0.04(+0.18%) |
Dec 11, 2013 | 22.06 | 22.50 | 21.89 | 22.10 | 53,319,440 | -0.63(-2.77%) |
Dec 10, 2013 | 22.69 | 23.02 | 22.39 | 22.73 | 42,618,124 | +0.02(+0.09%) |
Dec 09, 2013 | 22.23 | 23.25 | 22.20 | 22.71 | 66,874,352 | +0.80(+3.63%) |
Dec 06, 2013 | 21.58 | 21.91 | 21.41 | 21.91 | 0 | +0.65(+3.05%) |
Dec 05, 2013 | 21.47 | 21.70 | 21.20 | 21.26 | 30,820,930 | -0.11(-0.50%) |
Dec 04, 2013 | 21.29 | 21.54 | 21.03 | 21.37 | 35,207,524 | -0.07(-0.33%) |
Dec 03, 2013 | 21.06 | 21.51 | 20.95 | 21.44 | 44,287,032 | +0.55(+2.63%) |
Dec 02, 2013 | 20.72 | 21.25 | 20.59 | 20.89 | 34,624,216 | +0.17(+0.81%) |
Nov 29, 2013 | 20.92 | 20.93 | 20.53 | 20.72 | 0 | -0.07(-0.33%) |
Nov 27, 2013 | 20.05 | 20.81 | 19.93 | 20.79 | 0 | +0.84(+4.23%) |
Nov 26, 2013 | 19.57 | 20.05 | 19.48 | 19.95 | 34,114,820 | +0.44(+2.27%) |
Nov 25, 2013 | 20.07 | 20.13 | 19.36 | 19.51 | 34,448,328 | -0.32(-1.63%) |
Nov 22, 2013 | 19.55 | 19.96 | 19.31 | 19.83 | 0 | +0.20(+1.00%) |
Nov 21, 2013 | 18.70 | 19.76 | 18.62 | 19.63 | 94,777,016 | +1.17(+6.33%) |
Nov 20, 2013 | 18.85 | 18.88 | 18.18 | 18.46 | 45,621,376 | -0.26(-1.36%) |
Nov 19, 2013 | 19.00 | 19.51 | 18.71 | 18.72 | 52,738,308 | -0.23(-1.19%) |
Nov 18, 2013 | 19.23 | 19.52 | 18.75 | 18.95 | 48,391,016 | -0.17(-0.88%) |
Nov 15, 2013 | 19.03 | 19.48 | 18.88 | 19.11 | 0 | +0.27(+1.41%) |
Nov 14, 2013 | 18.57 | 18.86 | 18.56 | 18.85 | 31,967,570 | +0.27(+1.43%) |
Nov 13, 2013 | 18.14 | 18.65 | 18.09 | 18.58 | 39,480,596 | +0.28(+1.56%) |
Nov 12, 2013 | 17.85 | 18.34 | 17.80 | 18.30 | 32,795,714 | +0.35(+1.97%) |
Nov 11, 2013 | 17.72 | 17.95 | 17.58 | 17.94 | 37,603,612 | +0.16(+0.91%) |
Nov 08, 2013 | 17.38 | 17.80 | 17.30 | 17.78 | 0 | +0.38(+2.18%) |
Nov 07, 2013 | 17.51 | 17.83 | 17.27 | 17.40 | 54,692,852 | +0.22(+1.25%) |
Nov 06, 2013 | 17.45 | 17.50 | 17.08 | 17.19 | 22,193,884 | -0.17(-0.96%) |
Nov 05, 2013 | 17.42 | 17.47 | 17.18 | 17.35 | 24,222,224 | -0.22(-1.23%) |
Nov 04, 2013 | 17.31 | 17.67 | 17.21 | 17.57 | 38,480,656 | +0.31(+1.79%) |