Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.70 | 18.51 | 17.68 | 18.21 | 13,960,558 | +0.28(+1.55%) |
Jan 30, 2014 | 18.03 | 18.09 | 17.92 | 17.94 | 3,774,997 | +0.03(+0.16%) |
Jan 29, 2014 | 17.94 | 18.01 | 17.76 | 17.91 | 3,412,108 | -0.19(-1.07%) |
Jan 28, 2014 | 17.66 | 18.14 | 17.65 | 18.10 | 6,185,353 | +0.42(+2.36%) |
Jan 27, 2014 | 17.85 | 17.92 | 17.55 | 17.69 | 3,631,013 | -0.11(-0.62%) |
Jan 24, 2014 | 18.05 | 18.09 | 17.70 | 17.80 | 5,710,545 | -0.35(-1.93%) |
Jan 23, 2014 | 18.03 | 18.19 | 17.90 | 18.15 | 5,860,416 | +0.02(+0.09%) |
Jan 22, 2014 | 18.20 | 18.21 | 17.93 | 18.13 | 8,902,002 | +0.00(+0.00%) |
Jan 21, 2014 | 18.17 | 18.31 | 18.09 | 18.13 | 11,376,734 | +0.04(+0.22%) |
Jan 17, 2014 | 18.24 | 18.09 | 18.09 | 18.09 | 6,465,406 | -0.17(-0.94%) |
Jan 16, 2014 | 18.23 | 18.35 | 18.09 | 18.26 | 4,073,975 | +0.02(+0.12%) |
Jan 15, 2014 | 18.30 | 18.30 | 18.22 | 18.24 | 4,690,826 | -0.06(-0.33%) |
Jan 14, 2014 | 18.31 | 18.36 | 18.14 | 18.30 | 4,197,934 | -0.08(-0.42%) |
Jan 13, 2014 | 18.35 | 18.61 | 18.26 | 18.38 | 6,133,897 | -0.08(-0.45%) |
Jan 10, 2014 | 18.09 | 18.52 | 18.02 | 18.46 | 6,148,629 | +0.47(+2.63%) |
Jan 09, 2014 | 18.01 | 18.19 | 17.77 | 17.99 | 6,704,580 | -0.17(-0.95%) |
Jan 08, 2014 | 18.09 | 18.29 | 18.01 | 18.16 | 5,000,970 | +0.01(+0.03%) |
Jan 07, 2014 | 18.16 | 18.34 | 18.15 | 18.16 | 3,915,969 | -0.10(-0.55%) |
Jan 06, 2014 | 18.21 | 18.30 | 18.10 | 18.26 | 3,559,082 | -0.06(-0.30%) |
Jan 03, 2014 | 18.40 | 18.51 | 18.26 | 18.31 | 2,967,234 | -0.09(-0.51%) |
Jan 02, 2014 | 18.60 | 18.62 | 18.29 | 18.41 | 4,548,685 | -0.41(-2.19%) |
Dec 31, 2013 | 18.61 | 18.82 | 18.82 | 18.82 | 4,315,785 | +0.22(+1.17%) |
Dec 30, 2013 | 18.51 | 18.62 | 18.47 | 18.60 | 3,080,235 | +0.03(+0.18%) |
Dec 27, 2013 | 18.54 | 18.65 | 18.43 | 18.57 | 2,526,868 | +0.04(+0.21%) |
Dec 26, 2013 | 18.54 | 18.63 | 18.46 | 18.53 | 1,837,934 | +0.06(+0.33%) |
Dec 24, 2013 | 18.49 | 18.55 | 18.44 | 18.47 | 1,067,352 | +0.02(+0.09%) |
Dec 23, 2013 | 18.60 | 18.60 | 18.40 | 18.45 | 3,144,328 | +0.01(+0.06%) |
Dec 20, 2013 | 18.29 | 18.63 | 18.03 | 18.44 | 5,389,130 | +0.18(+0.97%) |
Dec 19, 2013 | 17.82 | 18.32 | 17.82 | 18.26 | 4,415,293 | +0.33(+1.83%) |
Dec 18, 2013 | 17.69 | 18.00 | 17.64 | 17.94 | 5,597,829 | +0.19(+1.10%) |
Dec 17, 2013 | 17.85 | 17.86 | 17.65 | 17.74 | 3,463,483 | -0.11(-0.59%) |
Dec 16, 2013 | 18.05 | 18.16 | 17.84 | 17.85 | 4,208,640 | -0.18(-0.99%) |
Dec 13, 2013 | 17.94 | 18.11 | 17.79 | 18.02 | 3,553,504 | +0.01(+0.06%) |
Dec 12, 2013 | 18.07 | 18.17 | 17.96 | 18.01 | 3,240,095 | -0.10(-0.55%) |
Dec 11, 2013 | 18.24 | 18.35 | 17.97 | 18.11 | 6,498,606 | -0.04(-0.22%) |
Dec 10, 2013 | 17.94 | 18.24 | 17.86 | 18.15 | 5,268,811 | +0.27(+1.51%) |
Dec 09, 2013 | 17.81 | 18.01 | 17.71 | 17.88 | 6,787,332 | +0.25(+1.40%) |
Dec 06, 2013 | 17.72 | 17.85 | 17.57 | 17.64 | 3,945,458 | -0.03(-0.19%) |
Dec 05, 2013 | 17.68 | 17.84 | 17.60 | 17.67 | 3,139,780 | -0.15(-0.86%) |
Dec 04, 2013 | 17.91 | 17.96 | 17.66 | 17.82 | 4,446,404 | -0.07(-0.40%) |
Dec 03, 2013 | 17.97 | 18.08 | 17.80 | 17.90 | 5,726,081 | -0.10(-0.55%) |
Dec 02, 2013 | 17.91 | 18.18 | 17.89 | 17.99 | 5,591,581 | -0.10(-0.55%) |
Nov 29, 2013 | 17.88 | 18.26 | 17.82 | 18.09 | 2,496,368 | +0.29(+1.64%) |
Nov 27, 2013 | 17.81 | 17.88 | 17.65 | 17.80 | 6,448,915 | -0.09(-0.49%) |
Nov 26, 2013 | 18.00 | 18.13 | 17.82 | 17.89 | 3,790,291 | -0.11(-0.61%) |
Nov 25, 2013 | 18.03 | 18.15 | 17.73 | 18.00 | 4,448,417 | -0.19(-1.06%) |
Nov 22, 2013 | 18.35 | 18.37 | 18.03 | 18.19 | 4,283,352 | -0.23(-1.25%) |
Nov 21, 2013 | 18.23 | 18.57 | 18.14 | 18.42 | 6,444,810 | +0.20(+1.12%) |
Nov 20, 2013 | 17.86 | 18.36 | 17.84 | 18.22 | 8,253,032 | +0.45(+2.54%) |
Nov 19, 2013 | 17.65 | 17.93 | 17.60 | 17.77 | 3,787,274 | +0.06(+0.34%) |
Nov 18, 2013 | 17.93 | 17.98 | 17.64 | 17.71 | 5,068,814 | -0.19(-1.04%) |
Nov 15, 2013 | 17.46 | 18.01 | 17.30 | 17.90 | 10,587,525 | +0.47(+2.71%) |
Nov 14, 2013 | 16.89 | 17.43 | 16.77 | 17.42 | 9,766,309 | +0.45(+2.66%) |
Nov 13, 2013 | 16.82 | 16.99 | 16.72 | 16.97 | 4,776,094 | +0.15(+0.88%) |
Nov 12, 2013 | 17.08 | 17.13 | 16.77 | 16.82 | 3,502,197 | -0.27(-1.61%) |
Nov 11, 2013 | 17.38 | 17.38 | 17.04 | 17.10 | 6,270,519 | -0.24(-1.39%) |
Nov 08, 2013 | 17.15 | 17.48 | 17.08 | 17.34 | 7,854,439 | +0.21(+1.25%) |
Nov 07, 2013 | 17.50 | 17.54 | 17.08 | 17.13 | 6,720,912 | +0.02(+0.10%) |
Nov 06, 2013 | 17.15 | 17.32 | 17.03 | 17.11 | 4,573,803 | +0.12(+0.68%) |
Nov 05, 2013 | 17.13 | 17.19 | 16.93 | 16.99 | 4,977,025 | -0.23(-1.31%) |
Nov 04, 2013 | 17.25 | 17.30 | 17.13 | 17.22 | 3,551,950 | +0.04(+0.22%) |