Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.73 | 22.48 | 21.73 | 22.37 | 39,086,912 | +0.11(+0.48%) |
Jan 30, 2014 | 21.90 | 22.33 | 21.77 | 22.27 | 35,187,484 | +0.46(+2.13%) |
Jan 29, 2014 | 21.89 | 21.97 | 21.58 | 21.80 | 37,005,696 | -0.12(-0.54%) |
Jan 28, 2014 | 22.19 | 22.24 | 21.70 | 21.92 | 40,162,924 | +0.35(+1.64%) |
Jan 27, 2014 | 21.58 | 22.13 | 21.30 | 21.57 | 46,115,412 | +0.04(+0.17%) |
Jan 24, 2014 | 21.66 | 21.73 | 21.44 | 21.53 | 35,073,160 | -0.28(-1.28%) |
Jan 23, 2014 | 21.87 | 22.02 | 21.71 | 21.81 | 22,501,096 | -0.27(-1.23%) |
Jan 22, 2014 | 21.89 | 22.10 | 21.78 | 22.08 | 19,926,232 | +0.18(+0.81%) |
Jan 21, 2014 | 22.21 | 22.32 | 21.80 | 21.90 | 20,881,912 | -0.09(-0.43%) |
Jan 17, 2014 | 21.91 | 22.00 | 22.00 | 22.00 | 29,571,428 | +0.00(+0.00%) |
Jan 16, 2014 | 22.22 | 22.31 | 21.87 | 22.00 | 24,657,088 | -0.22(-0.98%) |
Jan 15, 2014 | 21.70 | 22.45 | 21.85 | 22.22 | 35,468,236 | +0.52(+2.39%) |
Jan 14, 2014 | 21.58 | 21.71 | 21.36 | 21.70 | 21,403,434 | +0.27(+1.25%) |
Jan 13, 2014 | 21.99 | 22.06 | 21.37 | 21.43 | 28,038,788 | -0.57(-2.58%) |
Jan 10, 2014 | 21.79 | 22.07 | 21.61 | 22.00 | 25,929,126 | +0.27(+1.25%) |
Jan 09, 2014 | 21.74 | 21.85 | 21.49 | 21.73 | 25,456,336 | +0.05(+0.25%) |
Jan 08, 2014 | 21.65 | 21.96 | 21.58 | 21.67 | 36,178,096 | -0.03(-0.15%) |
Jan 07, 2014 | 21.09 | 21.86 | 21.00 | 21.71 | 45,187,012 | +0.74(+3.55%) |
Jan 06, 2014 | 21.01 | 21.21 | 20.82 | 20.96 | 21,873,888 | -0.02(-0.10%) |
Jan 03, 2014 | 21.21 | 21.25 | 20.89 | 20.98 | 16,271,489 | -0.16(-0.74%) |
Jan 02, 2014 | 21.28 | 21.32 | 21.07 | 21.14 | 23,737,358 | -0.21(-0.99%) |
Dec 31, 2013 | 21.32 | 21.35 | 21.35 | 21.35 | 22,689,422 | +0.04(+0.18%) |
Dec 30, 2013 | 21.19 | 21.37 | 21.18 | 21.31 | 13,599,240 | +0.07(+0.34%) |
Dec 27, 2013 | 21.22 | 21.24 | 21.05 | 21.24 | 13,665,202 | +0.11(+0.54%) |
Dec 26, 2013 | 20.99 | 21.14 | 20.99 | 21.12 | 9,931,771 | +0.09(+0.45%) |
Dec 24, 2013 | 20.88 | 21.03 | 20.80 | 21.03 | 7,767,237 | +0.12(+0.57%) |
Dec 23, 2013 | 20.92 | 21.10 | 20.86 | 20.91 | 19,037,822 | +0.02(+0.10%) |
Dec 20, 2013 | 20.88 | 21.04 | 20.76 | 20.89 | 40,985,892 | +0.07(+0.31%) |
Dec 19, 2013 | 20.52 | 20.84 | 20.50 | 20.83 | 26,489,446 | +0.21(+1.01%) |
Dec 18, 2013 | 20.20 | 20.63 | 19.97 | 20.62 | 29,995,752 | +0.50(+2.49%) |
Dec 17, 2013 | 20.32 | 20.35 | 19.99 | 20.12 | 17,705,568 | -0.08(-0.39%) |
Dec 16, 2013 | 20.14 | 20.35 | 20.08 | 20.19 | 23,697,588 | +0.09(+0.47%) |
Dec 13, 2013 | 20.01 | 20.29 | 19.97 | 20.10 | 27,712,908 | +0.14(+0.70%) |
Dec 12, 2013 | 19.95 | 20.16 | 19.89 | 19.96 | 18,778,656 | +0.00(+0.02%) |
Dec 11, 2013 | 20.24 | 20.26 | 19.95 | 19.96 | 24,349,634 | -0.30(-1.48%) |
Dec 10, 2013 | 20.26 | 20.33 | 20.14 | 20.26 | 23,234,426 | +0.10(+0.51%) |
Dec 09, 2013 | 20.28 | 20.31 | 20.06 | 20.15 | 18,105,314 | -0.05(-0.26%) |
Dec 06, 2013 | 20.30 | 20.35 | 20.05 | 20.21 | 0 | +0.08(+0.39%) |
Dec 05, 2013 | 19.96 | 20.13 | 19.77 | 20.13 | 0 | +0.08(+0.41%) |
Dec 04, 2013 | 19.98 | 20.20 | 19.79 | 20.05 | 23,623,396 | +0.05(+0.23%) |
Dec 03, 2013 | 20.21 | 20.14 | 19.78 | 20.00 | 26,963,200 | -0.14(-0.71%) |
Dec 02, 2013 | 20.43 | 20.46 | 20.12 | 20.14 | 27,820,156 | -0.31(-1.50%) |
Nov 29, 2013 | 20.39 | 20.57 | 20.37 | 20.45 | 0 | +0.04(+0.18%) |
Nov 27, 2013 | 20.36 | 20.51 | 20.23 | 20.42 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 20.52 | 20.62 | 20.32 | 20.42 | 30,472,356 | -0.05(-0.26%) |
Nov 25, 2013 | 20.29 | 20.81 | 20.23 | 20.47 | 43,485,580 | +0.16(+0.79%) |
Nov 22, 2013 | 19.48 | 20.48 | 19.48 | 20.31 | 0 | +0.85(+4.36%) |
Nov 21, 2013 | 19.33 | 19.57 | 19.24 | 19.46 | 17,228,224 | +0.25(+1.28%) |
Nov 20, 2013 | 19.56 | 19.62 | 19.18 | 19.21 | 0 | -0.25(-1.29%) |
Nov 19, 2013 | 19.41 | 19.51 | 19.32 | 19.46 | 15,257,642 | +0.03(+0.17%) |
Nov 18, 2013 | 19.54 | 19.65 | 19.41 | 19.43 | 0 | -0.14(-0.73%) |
Nov 15, 2013 | 19.58 | 19.68 | 19.44 | 19.57 | 0 | +0.02(+0.08%) |
Nov 14, 2013 | 19.49 | 19.59 | 19.37 | 19.56 | 15,647,989 | +0.29(+1.51%) |
Nov 12, 2013 | 19.41 | 19.41 | 19.10 | 19.27 | 20,339,608 | -0.15(-0.78%) |
Nov 11, 2013 | 19.66 | 19.76 | 19.30 | 19.42 | 0 | -0.34(-1.72%) |
Nov 08, 2013 | 19.41 | 19.78 | 19.24 | 19.76 | 0 | +0.39(+1.99%) |
Nov 07, 2013 | 19.73 | 19.79 | 19.32 | 19.37 | 23,363,404 | -0.23(-1.19%) |
Nov 06, 2013 | 19.64 | 19.77 | 19.55 | 19.61 | 17,692,988 | -0.01(-0.06%) |
Nov 05, 2013 | 19.82 | 19.84 | 19.42 | 19.62 | 18,915,756 | -0.14(-0.71%) |
Nov 04, 2013 | 19.96 | 20.05 | 19.69 | 19.76 | 18,025,058 | -0.19(-0.96%) |