Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.99 | 19.02 | 17.04 | 17.30 | 44,075,360 | -2.00(-10.37%) |
Jan 30, 2014 | 19.10 | 19.54 | 19.07 | 19.31 | 13,296,555 | -0.62(-3.10%) |
Jan 29, 2014 | 20.09 | 20.20 | 19.48 | 19.92 | 13,241,414 | +0.17(+0.85%) |
Jan 28, 2014 | 19.50 | 19.84 | 19.29 | 19.76 | 8,256,916 | +0.38(+1.99%) |
Jan 27, 2014 | 19.76 | 19.80 | 19.36 | 19.37 | 12,234,677 | -0.56(-2.81%) |
Jan 24, 2014 | 20.40 | 20.55 | 19.60 | 19.93 | 13,183,277 | -0.23(-1.15%) |
Jan 23, 2014 | 19.88 | 20.43 | 19.83 | 20.16 | 13,579,254 | +0.62(+3.20%) |
Jan 22, 2014 | 19.77 | 19.79 | 19.30 | 19.54 | 10,331,252 | -0.34(-1.73%) |
Jan 21, 2014 | 19.51 | 20.12 | 19.46 | 19.88 | 12,394,628 | +0.22(+1.10%) |
Jan 17, 2014 | 19.37 | 19.67 | 19.67 | 19.67 | 15,961,164 | +0.48(+2.50%) |
Jan 16, 2014 | 19.11 | 19.20 | 18.87 | 19.19 | 7,948,080 | +0.30(+1.57%) |
Jan 15, 2014 | 18.75 | 19.07 | 18.60 | 18.89 | 8,599,811 | +0.14(+0.73%) |
Jan 14, 2014 | 19.03 | 19.32 | 18.63 | 18.75 | 12,207,649 | -0.38(-1.97%) |
Jan 13, 2014 | 19.20 | 19.20 | 18.85 | 19.13 | 10,574,457 | +0.06(+0.34%) |
Jan 10, 2014 | 18.97 | 19.26 | 18.87 | 19.07 | 10,622,878 | +0.48(+2.59%) |
Jan 09, 2014 | 18.66 | 18.75 | 18.52 | 18.59 | 8,904,321 | -0.16(-0.85%) |
Jan 08, 2014 | 18.98 | 19.01 | 18.69 | 18.75 | 10,000,708 | -0.44(-2.30%) |
Jan 07, 2014 | 19.11 | 19.21 | 18.83 | 19.19 | 10,964,357 | -0.10(-0.54%) |
Jan 06, 2014 | 19.43 | 19.66 | 19.23 | 19.29 | 11,577,612 | +0.13(+0.67%) |
Jan 03, 2014 | 19.36 | 19.46 | 19.13 | 19.16 | 12,775,706 | -0.03(-0.17%) |
Jan 02, 2014 | 18.80 | 19.44 | 18.75 | 19.20 | 15,177,060 | +0.75(+4.04%) |
Dec 31, 2013 | 18.23 | 18.45 | 18.45 | 18.45 | 15,206,227 | +0.08(+0.44%) |
Dec 30, 2013 | 18.76 | 18.76 | 18.35 | 18.37 | 9,975,284 | -0.53(-2.80%) |
Dec 27, 2013 | 18.79 | 18.94 | 18.66 | 18.90 | 7,569,372 | +0.21(+1.11%) |
Dec 26, 2013 | 18.75 | 18.90 | 18.59 | 18.69 | 10,489,227 | +0.14(+0.78%) |
Dec 24, 2013 | 18.03 | 18.56 | 18.02 | 18.55 | 6,044,325 | +0.53(+2.93%) |
Dec 23, 2013 | 18.07 | 18.24 | 17.95 | 18.02 | 9,681,261 | -0.12(-0.66%) |
Dec 20, 2013 | 18.29 | 18.36 | 17.99 | 18.14 | 16,824,140 | -0.10(-0.53%) |
Dec 19, 2013 | 18.25 | 18.31 | 17.90 | 18.23 | 13,813,553 | -0.30(-1.64%) |
Dec 18, 2013 | 18.59 | 18.94 | 18.47 | 18.54 | 15,974,952 | +0.02(+0.13%) |
Dec 17, 2013 | 18.51 | 18.71 | 18.44 | 18.51 | 10,127,027 | -0.04(-0.22%) |
Dec 16, 2013 | 18.65 | 18.89 | 18.43 | 18.55 | 14,569,279 | -0.10(-0.52%) |
Dec 13, 2013 | 18.83 | 18.87 | 18.59 | 18.65 | 10,192,274 | +0.00(+0.00%) |
Dec 12, 2013 | 18.43 | 18.77 | 18.17 | 18.65 | 13,771,305 | -0.15(-0.81%) |
Dec 11, 2013 | 19.34 | 19.34 | 18.73 | 18.80 | 10,783,163 | -0.57(-2.94%) |
Dec 10, 2013 | 19.42 | 19.68 | 19.35 | 19.37 | 12,724,414 | +0.46(+2.46%) |
Dec 09, 2013 | 18.56 | 18.97 | 18.53 | 18.91 | 10,388,054 | +0.46(+2.52%) |
Dec 06, 2013 | 18.72 | 18.87 | 18.40 | 18.44 | 14,390,758 | -0.14(-0.78%) |
Dec 05, 2013 | 18.63 | 18.98 | 18.46 | 18.59 | 14,271,834 | -0.54(-2.85%) |
Dec 04, 2013 | 18.87 | 19.40 | 18.71 | 19.13 | 16,434,778 | +0.40(+2.14%) |
Dec 03, 2013 | 18.94 | 19.04 | 18.59 | 18.73 | 14,752,380 | -0.20(-1.06%) |
Dec 02, 2013 | 19.43 | 19.54 | 18.90 | 18.93 | 13,814,250 | -0.79(-4.03%) |
Nov 29, 2013 | 19.72 | 20.02 | 19.69 | 19.73 | 6,104,808 | +0.17(+0.85%) |
Nov 27, 2013 | 19.85 | 20.03 | 19.34 | 19.56 | 11,986,708 | -0.08(-0.40%) |
Nov 26, 2013 | 19.95 | 20.07 | 19.53 | 19.64 | 17,004,604 | -0.64(-3.17%) |
Nov 25, 2013 | 20.20 | 20.46 | 19.61 | 20.28 | 15,435,213 | -0.17(-0.82%) |
Nov 22, 2013 | 20.65 | 20.85 | 20.38 | 20.45 | 7,780,765 | -0.10(-0.46%) |
Nov 21, 2013 | 20.81 | 20.84 | 20.42 | 20.54 | 12,341,571 | -0.42(-2.01%) |
Nov 20, 2013 | 21.46 | 21.52 | 20.86 | 20.96 | 10,931,780 | -0.76(-3.51%) |
Nov 19, 2013 | 21.43 | 21.74 | 21.38 | 21.73 | 6,468,018 | +0.25(+1.15%) |
Nov 18, 2013 | 22.05 | 22.09 | 21.40 | 21.48 | 8,096,706 | -0.60(-2.70%) |
Nov 15, 2013 | 22.36 | 22.60 | 22.08 | 22.08 | 7,627,903 | -0.22(-1.00%) |
Nov 14, 2013 | 21.89 | 22.40 | 21.86 | 22.30 | 10,240,502 | +0.61(+2.82%) |
Nov 13, 2013 | 21.53 | 21.75 | 21.45 | 21.69 | 7,312,049 | +0.25(+1.19%) |
Nov 12, 2013 | 21.78 | 21.88 | 21.27 | 21.43 | 9,672,120 | -0.48(-2.18%) |
Nov 11, 2013 | 21.72 | 21.97 | 21.24 | 21.91 | 8,097,289 | +0.01(+0.04%) |
Nov 08, 2013 | 21.50 | 21.92 | 21.05 | 21.90 | 10,325,631 | +0.17(+0.80%) |
Nov 07, 2013 | 22.00 | 22.31 | 21.67 | 21.73 | 10,039,835 | -0.45(-2.04%) |
Nov 06, 2013 | 21.96 | 22.31 | 21.86 | 22.18 | 9,415,626 | +0.45(+2.08%) |
Nov 05, 2013 | 21.63 | 21.91 | 21.44 | 21.73 | 9,861,900 | +0.02(+0.07%) |
Nov 04, 2013 | 20.96 | 21.78 | 20.87 | 21.71 | 12,686,769 | +1.07(+5.20%) |