Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.87 | 16.99 | 15.72 | 16.71 | 19,028,676 | +0.58(+3.61%) |
Jan 30, 2014 | 17.24 | 17.38 | 16.10 | 16.13 | 21,495,792 | -0.89(-5.22%) |
Jan 29, 2014 | 17.40 | 17.46 | 16.93 | 17.02 | 10,406,911 | -0.53(-3.03%) |
Jan 28, 2014 | 17.36 | 17.81 | 17.35 | 17.55 | 12,866,241 | +0.09(+0.49%) |
Jan 27, 2014 | 17.78 | 17.84 | 17.24 | 17.46 | 14,044,390 | -0.30(-1.68%) |
Jan 24, 2014 | 18.30 | 18.30 | 17.68 | 17.76 | 16,813,862 | -0.75(-4.03%) |
Jan 23, 2014 | 18.46 | 18.70 | 18.22 | 18.51 | 20,636,392 | +0.04(+0.23%) |
Jan 22, 2014 | 17.46 | 18.54 | 17.37 | 18.46 | 33,352,682 | +1.09(+6.29%) |
Jan 21, 2014 | 17.46 | 17.81 | 17.21 | 17.37 | 34,971,764 | +0.03(+0.16%) |
Jan 17, 2014 | 19.17 | 17.34 | 17.34 | 17.34 | 84,984,080 | -1.70(-8.94%) |
Jan 16, 2014 | 18.39 | 20.01 | 18.30 | 19.05 | 119,271,728 | -7.62(-28.59%) |
Jan 15, 2014 | 26.48 | 26.87 | 25.85 | 26.67 | 19,775,830 | +0.37(+1.40%) |
Jan 14, 2014 | 26.22 | 26.43 | 25.32 | 26.30 | 17,089,212 | +0.13(+0.52%) |
Jan 13, 2014 | 26.83 | 27.28 | 25.99 | 26.17 | 7,986,673 | -0.67(-2.51%) |
Jan 10, 2014 | 26.78 | 26.93 | 26.17 | 26.84 | 6,815,100 | +0.20(+0.75%) |
Jan 09, 2014 | 26.62 | 26.89 | 26.17 | 26.64 | 11,391,419 | -0.22(-0.82%) |
Jan 08, 2014 | 27.31 | 27.69 | 26.70 | 26.86 | 9,783,916 | -0.38(-1.41%) |
Jan 07, 2014 | 27.79 | 28.18 | 26.82 | 27.25 | 11,042,684 | -0.73(-2.61%) |
Jan 06, 2014 | 28.37 | 28.72 | 27.19 | 27.98 | 15,459,503 | -0.90(-3.12%) |
Jan 03, 2014 | 28.75 | 29.00 | 28.64 | 28.88 | 3,613,477 | +0.13(+0.44%) |
Jan 02, 2014 | 28.22 | 29.11 | 28.13 | 28.75 | 5,651,530 | +0.44(+1.55%) |
Dec 31, 2013 | 28.41 | 28.31 | 28.31 | 28.31 | 4,123,022 | -0.09(-0.32%) |
Dec 30, 2013 | 28.58 | 28.58 | 27.91 | 28.40 | 5,251,962 | -0.11(-0.40%) |
Dec 27, 2013 | 29.12 | 29.28 | 28.44 | 28.52 | 3,846,283 | -0.62(-2.12%) |
Dec 26, 2013 | 28.57 | 29.23 | 28.57 | 29.13 | 4,776,008 | +0.58(+2.04%) |
Dec 24, 2013 | 28.76 | 28.92 | 28.45 | 28.55 | 2,141,160 | -0.28(-0.96%) |
Dec 23, 2013 | 28.23 | 28.92 | 28.10 | 28.83 | 6,903,262 | +0.67(+2.40%) |
Dec 20, 2013 | 29.40 | 29.43 | 28.14 | 28.15 | 14,180,299 | -1.20(-4.09%) |
Dec 19, 2013 | 29.82 | 29.82 | 29.25 | 29.35 | 4,240,180 | -0.43(-1.45%) |
Dec 18, 2013 | 29.55 | 29.96 | 29.08 | 29.79 | 6,462,976 | +0.53(+1.80%) |
Dec 17, 2013 | 29.56 | 29.59 | 28.99 | 29.26 | 5,114,509 | -0.36(-1.22%) |
Dec 16, 2013 | 29.01 | 29.74 | 28.90 | 29.62 | 6,027,011 | +0.87(+3.01%) |
Dec 13, 2013 | 28.68 | 29.28 | 28.67 | 28.76 | 5,566,349 | +0.20(+0.70%) |
Dec 12, 2013 | 28.72 | 29.13 | 28.40 | 28.56 | 6,915,817 | -0.20(-0.69%) |
Dec 11, 2013 | 29.36 | 29.45 | 28.58 | 28.76 | 4,618,381 | -0.73(-2.48%) |
Dec 10, 2013 | 29.40 | 29.77 | 29.22 | 29.49 | 3,502,453 | +0.13(+0.44%) |
Dec 09, 2013 | 29.16 | 29.72 | 29.16 | 29.36 | 6,356,199 | +0.22(+0.75%) |
Dec 06, 2013 | 29.67 | 30.10 | 29.03 | 29.14 | 7,047,140 | -0.27(-0.92%) |
Dec 05, 2013 | 30.10 | 30.53 | 29.37 | 29.41 | 7,488,718 | -0.85(-2.80%) |
Dec 04, 2013 | 29.69 | 30.40 | 29.41 | 30.26 | 9,380,035 | +0.57(+1.90%) |
Dec 03, 2013 | 28.87 | 29.70 | 28.77 | 29.69 | 8,916,291 | +0.65(+2.24%) |
Dec 02, 2013 | 28.70 | 29.64 | 28.68 | 29.04 | 9,091,962 | +0.37(+1.31%) |
Nov 29, 2013 | 28.41 | 28.70 | 28.15 | 28.67 | 6,060,767 | +0.66(+2.37%) |
Nov 27, 2013 | 28.03 | 28.07 | 27.76 | 28.00 | 5,600,236 | -0.01(-0.03%) |
Nov 26, 2013 | 28.22 | 28.35 | 27.74 | 28.01 | 9,919,444 | -0.08(-0.28%) |
Nov 25, 2013 | 28.29 | 28.30 | 27.96 | 28.09 | 5,737,515 | +0.25(+0.91%) |
Nov 22, 2013 | 27.77 | 27.92 | 27.64 | 27.83 | 6,835,097 | +0.21(+0.77%) |
Nov 21, 2013 | 27.54 | 27.93 | 26.80 | 27.62 | 13,788,115 | +0.25(+0.93%) |
Nov 20, 2013 | 27.58 | 28.10 | 27.18 | 27.37 | 16,680,321 | -0.05(-0.18%) |
Nov 19, 2013 | 28.79 | 29.06 | 27.16 | 27.42 | 46,864,328 | -3.38(-10.97%) |
Nov 18, 2013 | 31.07 | 31.36 | 30.55 | 30.80 | 10,206,350 | -0.09(-0.30%) |
Nov 15, 2013 | 30.70 | 31.07 | 30.63 | 30.89 | 6,962,811 | +0.25(+0.83%) |
Nov 14, 2013 | 31.06 | 31.18 | 30.34 | 30.63 | 8,439,551 | -0.47(-1.50%) |
Nov 13, 2013 | 30.92 | 31.57 | 30.87 | 31.10 | 7,603,274 | +0.16(+0.50%) |
Nov 12, 2013 | 31.23 | 31.46 | 30.78 | 30.95 | 4,911,296 | -0.40(-1.26%) |
Nov 11, 2013 | 30.71 | 31.35 | 30.47 | 31.34 | 9,771,353 | +1.36(+4.53%) |
Nov 08, 2013 | 28.88 | 29.98 | 28.88 | 29.98 | 5,874,141 | +1.07(+3.72%) |
Nov 07, 2013 | 29.69 | 29.88 | 28.89 | 28.91 | 8,678,514 | -0.58(-1.97%) |
Nov 06, 2013 | 31.20 | 31.27 | 29.32 | 29.49 | 13,413,591 | -1.66(-5.33%) |
Nov 05, 2013 | 30.58 | 31.29 | 30.50 | 31.15 | 5,651,866 | +0.55(+1.80%) |
Nov 04, 2013 | 30.42 | 30.72 | 30.41 | 30.60 | 4,635,147 | +0.25(+0.82%) |