Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.18 | 20.73 | 20.06 | 20.65 | 6,573,111 | +0.19(+0.93%) |
Jan 30, 2014 | 19.91 | 20.52 | 19.71 | 20.46 | 4,740,229 | +0.67(+3.40%) |
Jan 29, 2014 | 19.76 | 19.99 | 19.67 | 19.78 | 4,143,222 | -0.12(-0.61%) |
Jan 28, 2014 | 19.88 | 19.99 | 19.70 | 19.91 | 3,980,113 | +0.03(+0.14%) |
Jan 27, 2014 | 19.15 | 20.03 | 19.15 | 19.88 | 6,896,362 | +0.81(+4.24%) |
Jan 24, 2014 | 19.61 | 19.65 | 18.97 | 19.07 | 4,259,705 | -0.62(-3.17%) |
Jan 23, 2014 | 19.80 | 19.90 | 19.55 | 19.70 | 4,196,941 | -0.23(-1.16%) |
Jan 22, 2014 | 19.58 | 19.93 | 19.46 | 19.93 | 2,903,149 | +0.38(+1.95%) |
Jan 21, 2014 | 19.94 | 19.94 | 19.42 | 19.55 | 2,715,965 | -0.17(-0.86%) |
Jan 17, 2014 | 19.57 | 19.72 | 19.72 | 19.72 | 4,400,669 | +0.15(+0.76%) |
Jan 16, 2014 | 19.86 | 19.91 | 19.37 | 19.57 | 5,329,707 | -0.35(-1.74%) |
Jan 15, 2014 | 20.11 | 20.20 | 19.83 | 19.91 | 3,062,420 | -0.20(-0.98%) |
Jan 14, 2014 | 20.04 | 20.20 | 19.90 | 20.11 | 3,373,166 | +0.14(+0.68%) |
Jan 13, 2014 | 20.48 | 20.49 | 19.94 | 19.97 | 4,591,896 | -0.60(-2.94%) |
Jan 10, 2014 | 20.56 | 20.69 | 20.33 | 20.58 | 3,507,461 | +0.18(+0.90%) |
Jan 09, 2014 | 20.53 | 20.71 | 20.23 | 20.39 | 7,440,645 | +0.20(+0.98%) |
Jan 08, 2014 | 19.34 | 20.30 | 19.04 | 20.20 | 11,509,917 | +0.86(+4.46%) |
Jan 07, 2014 | 19.34 | 19.59 | 19.33 | 19.34 | 5,014,155 | -0.01(-0.04%) |
Jan 06, 2014 | 19.90 | 19.97 | 19.31 | 19.34 | 5,905,743 | -0.54(-2.73%) |
Jan 03, 2014 | 20.03 | 20.14 | 19.77 | 19.89 | 2,434,563 | -0.07(-0.34%) |
Jan 02, 2014 | 19.69 | 19.97 | 19.66 | 19.95 | 2,701,326 | +0.23(+1.17%) |
Dec 31, 2013 | 19.76 | 19.72 | 19.72 | 19.72 | 1,837,011 | -0.03(-0.17%) |
Dec 30, 2013 | 19.37 | 19.83 | 19.27 | 19.76 | 2,792,398 | +0.39(+2.00%) |
Dec 27, 2013 | 19.67 | 19.67 | 19.29 | 19.37 | 1,575,198 | -0.29(-1.45%) |
Dec 26, 2013 | 19.59 | 19.67 | 19.52 | 19.65 | 1,140,063 | +0.14(+0.70%) |
Dec 24, 2013 | 19.63 | 19.68 | 19.41 | 19.52 | 609,202 | -0.06(-0.31%) |
Dec 23, 2013 | 19.63 | 19.66 | 19.29 | 19.58 | 2,014,763 | +0.20(+1.02%) |
Dec 20, 2013 | 19.36 | 19.55 | 19.29 | 19.38 | 4,422,090 | +0.04(+0.21%) |
Dec 19, 2013 | 19.23 | 19.42 | 19.12 | 19.34 | 2,810,921 | +0.14(+0.74%) |
Dec 18, 2013 | 18.99 | 19.21 | 18.69 | 19.20 | 4,553,149 | +0.20(+1.04%) |
Dec 17, 2013 | 19.10 | 19.27 | 18.98 | 19.00 | 3,712,367 | -0.16(-0.82%) |
Dec 16, 2013 | 19.15 | 19.44 | 19.09 | 19.16 | 3,678,283 | +0.12(+0.61%) |
Dec 13, 2013 | 19.10 | 19.31 | 18.92 | 19.04 | 2,871,275 | -0.07(-0.39%) |
Dec 12, 2013 | 18.98 | 19.24 | 18.87 | 19.12 | 5,128,978 | +0.10(+0.50%) |
Dec 11, 2013 | 19.26 | 20.17 | 18.47 | 19.02 | 13,024,991 | -0.54(-2.74%) |
Dec 10, 2013 | 19.65 | 19.82 | 19.51 | 19.56 | 3,825,114 | -0.15(-0.76%) |
Dec 09, 2013 | 19.69 | 19.73 | 19.56 | 19.71 | 2,777,575 | +0.01(+0.03%) |
Dec 06, 2013 | 19.55 | 19.78 | 19.48 | 19.70 | 2,840,180 | +0.32(+1.65%) |
Dec 05, 2013 | 19.15 | 19.45 | 19.10 | 19.38 | 2,517,260 | +0.17(+0.88%) |
Dec 04, 2013 | 19.12 | 19.25 | 18.94 | 19.21 | 2,881,941 | +0.01(+0.07%) |
Dec 03, 2013 | 19.09 | 19.39 | 19.07 | 19.20 | 3,241,599 | +0.03(+0.14%) |
Dec 02, 2013 | 18.83 | 19.28 | 18.76 | 19.17 | 2,796,922 | +0.36(+1.94%) |
Nov 29, 2013 | 18.95 | 19.02 | 18.78 | 18.81 | 1,149,777 | -0.15(-0.78%) |
Nov 27, 2013 | 18.89 | 19.08 | 18.80 | 18.96 | 1,363,406 | +0.07(+0.39%) |
Nov 26, 2013 | 19.04 | 19.23 | 18.84 | 18.88 | 2,413,787 | -0.18(-0.92%) |
Nov 25, 2013 | 19.43 | 19.49 | 19.02 | 19.06 | 2,075,116 | -0.30(-1.57%) |
Nov 22, 2013 | 19.49 | 19.52 | 19.31 | 19.36 | 1,834,004 | -0.13(-0.66%) |
Nov 21, 2013 | 19.16 | 19.54 | 19.15 | 19.49 | 1,423,783 | +0.36(+1.87%) |
Nov 20, 2013 | 19.18 | 19.37 | 19.07 | 19.13 | 1,197,248 | +0.01(+0.07%) |
Nov 19, 2013 | 19.04 | 19.32 | 18.92 | 19.12 | 1,638,778 | +0.03(+0.14%) |
Nov 18, 2013 | 19.29 | 19.33 | 19.02 | 19.09 | 1,859,770 | -0.13(-0.67%) |
Nov 15, 2013 | 18.96 | 19.24 | 18.82 | 19.22 | 3,575,637 | +0.22(+1.17%) |
Nov 14, 2013 | 18.94 | 19.05 | 18.84 | 19.00 | 1,790,197 | +0.06(+0.32%) |
Nov 13, 2013 | 18.34 | 18.96 | 18.30 | 18.94 | 2,460,212 | +0.46(+2.48%) |
Nov 12, 2013 | 18.75 | 18.81 | 18.46 | 18.48 | 2,431,172 | -0.27(-1.44%) |
Nov 11, 2013 | 18.84 | 19.00 | 18.68 | 18.75 | 1,609,020 | -0.03(-0.18%) |
Nov 08, 2013 | 18.45 | 18.79 | 18.41 | 18.78 | 2,013,309 | +0.33(+1.79%) |
Nov 07, 2013 | 19.36 | 19.42 | 18.36 | 18.45 | 4,994,784 | -0.86(-4.47%) |
Nov 06, 2013 | 20.01 | 20.01 | 19.26 | 19.31 | 4,964,316 | -0.66(-3.31%) |
Nov 05, 2013 | 19.74 | 20.05 | 19.63 | 19.98 | 2,671,191 | +0.13(+0.65%) |
Nov 04, 2013 | 19.50 | 19.90 | 19.49 | 19.85 | 2,265,822 | +0.36(+1.87%) |