Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.17 | 21.41 | 20.06 | 20.95 | 12,729,285 | +0.54(+2.62%) |
Jan 30, 2014 | 20.80 | 21.05 | 20.20 | 20.42 | 8,671,210 | -0.21(-1.00%) |
Jan 29, 2014 | 20.16 | 20.77 | 19.93 | 20.62 | 13,142,249 | +0.10(+0.48%) |
Jan 28, 2014 | 19.86 | 20.70 | 19.59 | 20.52 | 22,217,002 | +1.84(+9.84%) |
Jan 27, 2014 | 18.75 | 19.17 | 18.02 | 18.68 | 11,959,928 | +0.05(+0.29%) |
Jan 24, 2014 | 19.22 | 19.44 | 18.56 | 18.63 | 10,744,855 | -0.96(-4.92%) |
Jan 23, 2014 | 19.44 | 19.67 | 19.36 | 19.59 | 6,167,909 | -0.01(-0.05%) |
Jan 22, 2014 | 19.13 | 19.70 | 19.02 | 19.60 | 5,857,954 | +0.44(+2.28%) |
Jan 21, 2014 | 19.33 | 19.45 | 19.02 | 19.17 | 4,090,149 | -0.10(-0.51%) |
Jan 17, 2014 | 19.48 | 19.26 | 19.26 | 19.26 | 5,851,511 | -0.29(-1.51%) |
Jan 16, 2014 | 19.21 | 19.60 | 18.94 | 19.56 | 5,957,643 | +0.29(+1.53%) |
Jan 15, 2014 | 19.26 | 19.37 | 19.02 | 19.26 | 5,675,226 | +0.00(+0.00%) |
Jan 14, 2014 | 19.24 | 19.39 | 19.02 | 19.26 | 5,126,395 | +0.04(+0.19%) |
Jan 13, 2014 | 19.60 | 19.76 | 19.11 | 19.23 | 7,580,769 | -0.54(-2.71%) |
Jan 10, 2014 | 19.51 | 20.13 | 19.41 | 19.76 | 8,811,016 | +0.36(+1.84%) |
Jan 09, 2014 | 19.51 | 19.63 | 19.26 | 19.41 | 5,590,536 | +0.15(+0.79%) |
Jan 08, 2014 | 18.97 | 19.41 | 18.87 | 19.26 | 6,477,402 | +0.21(+1.12%) |
Jan 07, 2014 | 19.17 | 19.21 | 18.92 | 19.04 | 5,384,660 | +0.06(+0.33%) |
Jan 06, 2014 | 19.56 | 19.57 | 18.89 | 18.98 | 7,446,521 | -0.43(-2.21%) |
Jan 03, 2014 | 19.59 | 19.79 | 19.39 | 19.41 | 4,174,619 | -0.07(-0.37%) |
Jan 02, 2014 | 19.46 | 19.66 | 19.30 | 19.48 | 6,863,808 | -0.44(-2.20%) |
Dec 31, 2013 | 19.65 | 19.92 | 19.92 | 19.92 | 6,849,065 | +0.35(+1.78%) |
Dec 30, 2013 | 19.34 | 19.63 | 19.06 | 19.57 | 6,293,425 | +0.23(+1.20%) |
Dec 27, 2013 | 19.23 | 19.39 | 19.08 | 19.34 | 5,122,186 | +0.27(+1.40%) |
Dec 26, 2013 | 19.03 | 19.39 | 19.02 | 19.07 | 5,786,208 | +0.07(+0.38%) |
Dec 24, 2013 | 18.78 | 19.26 | 18.53 | 19.00 | 4,223,144 | +0.14(+0.76%) |
Dec 23, 2013 | 18.50 | 19.01 | 18.50 | 18.85 | 9,717,863 | +0.49(+2.67%) |
Dec 20, 2013 | 17.94 | 18.41 | 17.94 | 18.36 | 9,166,513 | +0.37(+2.08%) |
Dec 19, 2013 | 17.78 | 18.07 | 17.78 | 17.99 | 8,391,667 | +0.04(+0.25%) |
Dec 18, 2013 | 17.27 | 18.11 | 17.02 | 17.94 | 17,629,764 | +1.07(+6.35%) |
Dec 17, 2013 | 16.92 | 17.05 | 16.67 | 16.87 | 7,051,081 | -0.21(-1.25%) |
Dec 16, 2013 | 17.00 | 17.37 | 16.95 | 17.09 | 4,374,081 | +0.17(+1.00%) |
Dec 13, 2013 | 17.01 | 17.13 | 16.85 | 16.92 | 4,213,757 | -0.03(-0.16%) |
Dec 12, 2013 | 16.89 | 17.12 | 16.80 | 16.94 | 5,819,731 | -0.02(-0.11%) |
Dec 11, 2013 | 17.41 | 17.41 | 16.86 | 16.96 | 8,362,803 | -0.46(-2.66%) |
Dec 10, 2013 | 17.51 | 17.97 | 17.37 | 17.43 | 7,588,673 | +0.07(+0.41%) |
Dec 09, 2013 | 17.04 | 17.71 | 17.03 | 17.35 | 8,048,826 | +0.33(+1.94%) |
Dec 06, 2013 | 17.06 | 17.26 | 16.90 | 17.02 | 5,033,021 | +0.26(+1.54%) |
Dec 05, 2013 | 16.90 | 17.04 | 16.70 | 16.77 | 7,569,802 | -0.26(-1.52%) |
Dec 04, 2013 | 16.88 | 17.25 | 16.72 | 17.02 | 8,852,143 | -0.04(-0.26%) |
Dec 03, 2013 | 17.17 | 17.41 | 16.96 | 17.07 | 6,254,378 | -0.18(-1.03%) |
Dec 02, 2013 | 17.68 | 17.68 | 17.21 | 17.25 | 5,838,643 | -0.49(-2.77%) |
Nov 29, 2013 | 17.89 | 17.93 | 17.52 | 17.74 | 3,521,172 | -0.16(-0.90%) |
Nov 27, 2013 | 17.83 | 18.23 | 17.80 | 17.90 | 9,711,563 | +0.12(+0.65%) |
Nov 26, 2013 | 17.09 | 17.80 | 17.08 | 17.78 | 12,122,358 | +0.79(+4.62%) |
Nov 25, 2013 | 17.00 | 17.09 | 16.65 | 17.00 | 7,660,903 | +0.00(+0.00%) |
Nov 22, 2013 | 17.38 | 17.56 | 16.91 | 17.00 | 10,004,690 | -0.35(-2.01%) |
Nov 21, 2013 | 17.07 | 17.41 | 16.69 | 17.35 | 9,843,414 | +0.34(+1.99%) |
Nov 20, 2013 | 17.53 | 17.60 | 16.93 | 17.01 | 9,037,151 | -0.21(-1.19%) |
Nov 19, 2013 | 17.16 | 17.31 | 16.99 | 17.21 | 5,309,709 | -0.01(-0.05%) |
Nov 18, 2013 | 17.49 | 17.64 | 17.10 | 17.22 | 8,715,071 | -0.26(-1.48%) |
Nov 15, 2013 | 17.51 | 17.82 | 17.43 | 17.48 | 8,074,579 | +0.00(+0.00%) |
Nov 14, 2013 | 17.02 | 17.76 | 16.87 | 17.48 | 12,045,866 | +0.48(+2.83%) |
Nov 13, 2013 | 16.72 | 17.11 | 16.57 | 17.00 | 10,855,285 | +0.12(+0.74%) |
Nov 12, 2013 | 16.44 | 17.19 | 16.17 | 16.87 | 21,509,024 | +0.76(+4.71%) |
Nov 11, 2013 | 16.20 | 16.25 | 15.77 | 16.11 | 12,026,062 | -0.07(-0.44%) |
Nov 08, 2013 | 16.36 | 16.37 | 15.94 | 16.19 | 22,977,272 | -0.37(-2.21%) |
Nov 07, 2013 | 16.88 | 17.17 | 16.45 | 16.55 | 9,020,800 | -0.16(-0.96%) |
Nov 06, 2013 | 16.47 | 16.75 | 16.29 | 16.71 | 11,772,438 | +0.29(+1.74%) |
Nov 05, 2013 | 16.70 | 16.89 | 16.19 | 16.43 | 8,961,982 | -0.37(-2.18%) |
Nov 04, 2013 | 16.62 | 17.20 | 16.59 | 16.79 | 7,676,755 | +0.28(+1.68%) |