Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.06 | 22.19 | 21.41 | 21.41 | 15,113,595 | -0.97(-4.33%) |
Jan 30, 2014 | 22.65 | 23.00 | 21.67 | 22.38 | 22,803,422 | -1.77(-7.33%) |
Jan 29, 2014 | 23.05 | 24.27 | 23.05 | 24.15 | 15,829,290 | +0.85(+3.65%) |
Jan 28, 2014 | 23.09 | 23.54 | 22.95 | 23.30 | 7,896,141 | +0.41(+1.79%) |
Jan 27, 2014 | 23.31 | 23.43 | 22.88 | 22.89 | 7,856,970 | -0.41(-1.76%) |
Jan 24, 2014 | 23.59 | 23.59 | 23.28 | 23.30 | 6,865,108 | -0.32(-1.35%) |
Jan 23, 2014 | 23.45 | 23.69 | 23.43 | 23.62 | 7,558,764 | +0.00(+0.00%) |
Jan 22, 2014 | 23.28 | 23.68 | 23.20 | 23.62 | 6,172,063 | +0.32(+1.37%) |
Jan 21, 2014 | 23.32 | 23.43 | 23.13 | 23.30 | 5,662,120 | +0.03(+0.13%) |
Jan 17, 2014 | 23.09 | 23.27 | 23.27 | 23.27 | 6,837,900 | +0.18(+0.78%) |
Jan 16, 2014 | 22.99 | 23.41 | 22.91 | 23.09 | 7,477,535 | +0.16(+0.70%) |
Jan 15, 2014 | 22.21 | 22.98 | 22.21 | 22.93 | 9,009,215 | +0.72(+3.24%) |
Jan 14, 2014 | 22.27 | 22.47 | 22.06 | 22.21 | 8,224,332 | +0.01(+0.05%) |
Jan 13, 2014 | 22.83 | 23.05 | 22.15 | 22.20 | 13,507,601 | -1.27(-5.41%) |
Jan 10, 2014 | 23.59 | 23.70 | 23.39 | 23.47 | 7,752,800 | -0.04(-0.17%) |
Jan 09, 2014 | 23.34 | 23.52 | 23.27 | 23.51 | 4,450,343 | +0.17(+0.73%) |
Jan 08, 2014 | 23.36 | 23.49 | 23.14 | 23.34 | 5,402,517 | -0.05(-0.21%) |
Jan 07, 2014 | 23.22 | 23.47 | 23.12 | 23.39 | 4,340,657 | +0.25(+1.08%) |
Jan 06, 2014 | 23.18 | 23.21 | 22.98 | 23.14 | 5,071,010 | +0.03(+0.13%) |
Jan 03, 2014 | 23.42 | 23.47 | 23.10 | 23.11 | 4,815,938 | -0.35(-1.49%) |
Jan 02, 2014 | 23.44 | 23.50 | 23.30 | 23.46 | 4,434,020 | -0.12(-0.51%) |
Dec 31, 2013 | 23.46 | 23.58 | 23.58 | 23.58 | 4,572,200 | +0.11(+0.47%) |
Dec 30, 2013 | 23.05 | 23.54 | 23.00 | 23.47 | 5,425,165 | +0.42(+1.82%) |
Dec 27, 2013 | 23.02 | 23.14 | 22.88 | 23.05 | 2,942,956 | +0.10(+0.44%) |
Dec 26, 2013 | 23.00 | 23.12 | 22.89 | 22.95 | 2,507,785 | +0.03(+0.13%) |
Dec 24, 2013 | 22.94 | 22.99 | 22.82 | 22.92 | 2,033,917 | +0.03(+0.13%) |
Dec 23, 2013 | 22.49 | 22.93 | 22.46 | 22.89 | 5,701,004 | +0.38(+1.69%) |
Dec 20, 2013 | 22.99 | 23.06 | 22.34 | 22.51 | 14,386,563 | -0.48(-2.09%) |
Dec 19, 2013 | 23.10 | 23.30 | 22.92 | 22.99 | 6,146,030 | -0.21(-0.91%) |
Dec 18, 2013 | 22.94 | 23.22 | 22.70 | 23.20 | 7,728,281 | +0.20(+0.87%) |
Dec 17, 2013 | 22.60 | 23.04 | 22.48 | 23.00 | 6,676,202 | +0.45(+2.00%) |
Dec 16, 2013 | 22.18 | 22.56 | 22.18 | 22.55 | 5,146,578 | +0.44(+1.99%) |
Dec 13, 2013 | 22.33 | 22.46 | 22.02 | 22.11 | 5,376,556 | -0.20(-0.90%) |
Dec 12, 2013 | 22.16 | 22.41 | 22.10 | 22.31 | 4,868,962 | +0.09(+0.41%) |
Dec 11, 2013 | 22.51 | 22.60 | 22.20 | 22.22 | 4,701,587 | -0.22(-0.98%) |
Dec 10, 2013 | 22.64 | 22.68 | 22.39 | 22.44 | 4,625,927 | -0.14(-0.62%) |
Dec 09, 2013 | 22.74 | 22.85 | 22.51 | 22.58 | 6,038,942 | -0.20(-0.88%) |
Dec 06, 2013 | 23.09 | 23.64 | 22.60 | 22.78 | 0 | +0.30(+1.33%) |
Dec 05, 2013 | 22.47 | 22.68 | 22.39 | 22.48 | 0 | +0.02(+0.09%) |
Dec 04, 2013 | 22.33 | 22.59 | 22.28 | 22.46 | 10,266,094 | -0.08(-0.35%) |
Dec 03, 2013 | 22.41 | 22.59 | 22.18 | 22.54 | 8,494,362 | +0.06(+0.27%) |
Dec 02, 2013 | 22.47 | 22.79 | 22.43 | 22.48 | 6,778,671 | -0.01(-0.04%) |
Nov 29, 2013 | 22.64 | 22.81 | 22.48 | 22.49 | 0 | -0.19(-0.84%) |
Nov 27, 2013 | 22.36 | 22.85 | 22.36 | 22.68 | 0 | -0.04(-0.18%) |
Nov 26, 2013 | 23.08 | 23.26 | 22.67 | 22.72 | 10,090,323 | -0.38(-1.65%) |
Nov 25, 2013 | 23.40 | 23.48 | 23.07 | 23.10 | 5,222,704 | -0.24(-1.03%) |
Nov 22, 2013 | 23.56 | 23.68 | 23.25 | 23.34 | 0 | -0.21(-0.89%) |
Nov 21, 2013 | 23.28 | 23.75 | 23.25 | 23.55 | 4,668,729 | +0.17(+0.73%) |
Nov 20, 2013 | 23.54 | 23.75 | 23.36 | 23.38 | 0 | -0.18(-0.76%) |
Nov 19, 2013 | 23.65 | 23.89 | 23.52 | 23.56 | 6,264,954 | -0.09(-0.36%) |
Nov 18, 2013 | 23.63 | 23.96 | 23.53 | 23.64 | 8,100,159 | +0.07(+0.28%) |
Nov 15, 2013 | 23.44 | 23.69 | 23.43 | 23.58 | 0 | +0.09(+0.38%) |
Nov 14, 2013 | 23.00 | 23.50 | 23.00 | 23.49 | 8,316,642 | +0.32(+1.40%) |
Nov 13, 2013 | 22.95 | 23.31 | 22.82 | 23.16 | 0 | +0.11(+0.50%) |
Nov 12, 2013 | 22.35 | 23.10 | 22.24 | 23.05 | 0 | -0.16(-0.69%) |
Nov 11, 2013 | 23.11 | 23.30 | 23.03 | 23.21 | 3,845,321 | +0.05(+0.22%) |
Nov 08, 2013 | 22.90 | 23.17 | 22.75 | 23.16 | 0 | +0.33(+1.45%) |
Nov 07, 2013 | 23.17 | 23.24 | 22.79 | 22.83 | 6,874,665 | -0.30(-1.30%) |
Nov 06, 2013 | 22.69 | 23.14 | 22.67 | 23.13 | 5,586,632 | +0.45(+1.98%) |
Nov 05, 2013 | 22.79 | 22.88 | 22.57 | 22.68 | 8,805,231 | -0.23(-1.00%) |
Nov 04, 2013 | 22.81 | 23.00 | 22.75 | 22.91 | 4,875,153 | +0.14(+0.61%) |