Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.51 | 21.12 | 20.47 | 20.91 | 42,623,612 | +0.17(+0.82%) |
Jan 30, 2014 | 20.80 | 20.94 | 20.70 | 20.74 | 33,135,860 | -0.03(-0.13%) |
Jan 29, 2014 | 20.46 | 20.89 | 20.33 | 20.76 | 57,192,432 | +0.14(+0.70%) |
Jan 28, 2014 | 20.76 | 20.84 | 20.61 | 20.62 | 37,511,508 | -0.14(-0.69%) |
Jan 27, 2014 | 20.77 | 21.06 | 20.64 | 20.76 | 49,170,760 | +0.03(+0.13%) |
Jan 24, 2014 | 20.73 | 21.12 | 20.69 | 20.74 | 59,245,336 | -0.10(-0.48%) |
Jan 23, 2014 | 20.49 | 20.84 | 20.44 | 20.84 | 51,736,564 | +0.23(+1.12%) |
Jan 22, 2014 | 20.66 | 20.69 | 20.50 | 20.61 | 41,225,404 | -0.16(-0.78%) |
Jan 21, 2014 | 21.27 | 21.29 | 20.36 | 20.77 | 75,875,992 | -0.28(-1.34%) |
Jan 17, 2014 | 21.19 | 21.05 | 21.05 | 21.05 | 36,720,688 | -0.08(-0.37%) |
Jan 16, 2014 | 21.01 | 21.19 | 20.88 | 21.13 | 32,597,310 | +0.11(+0.54%) |
Jan 15, 2014 | 20.50 | 21.06 | 20.50 | 21.02 | 49,888,516 | +0.52(+2.53%) |
Jan 14, 2014 | 20.48 | 20.55 | 20.28 | 20.50 | 44,255,876 | +0.02(+0.11%) |
Jan 13, 2014 | 20.75 | 20.79 | 20.44 | 20.48 | 43,140,340 | -0.31(-1.51%) |
Jan 10, 2014 | 20.83 | 20.94 | 20.65 | 20.79 | 26,306,174 | +0.11(+0.53%) |
Jan 09, 2014 | 21.09 | 21.12 | 20.68 | 20.68 | 33,083,432 | -0.44(-2.06%) |
Jan 08, 2014 | 21.20 | 21.37 | 21.06 | 21.12 | 30,007,094 | +0.11(+0.54%) |
Jan 07, 2014 | 20.93 | 21.05 | 20.70 | 21.00 | 41,044,476 | +0.26(+1.25%) |
Jan 06, 2014 | 20.78 | 20.91 | 20.54 | 20.74 | 37,682,604 | +0.12(+0.56%) |
Jan 03, 2014 | 21.02 | 21.02 | 20.54 | 20.63 | 28,222,554 | -0.25(-1.18%) |
Jan 02, 2014 | 20.91 | 20.97 | 20.86 | 20.88 | 21,736,832 | -0.06(-0.29%) |
Dec 31, 2013 | 20.88 | 20.94 | 20.94 | 20.94 | 17,737,610 | -0.00(-0.02%) |
Dec 30, 2013 | 20.90 | 21.00 | 20.87 | 20.94 | 12,815,410 | -0.01(-0.04%) |
Dec 27, 2013 | 21.00 | 21.03 | 20.87 | 20.95 | 12,611,842 | -0.00(-0.02%) |
Dec 26, 2013 | 20.88 | 21.02 | 20.84 | 20.95 | 11,971,149 | +0.09(+0.41%) |
Dec 24, 2013 | 20.71 | 20.91 | 20.71 | 20.87 | 11,858,819 | +0.17(+0.82%) |
Dec 23, 2013 | 20.61 | 20.77 | 20.61 | 20.70 | 27,334,696 | +0.21(+1.04%) |
Dec 20, 2013 | 20.67 | 20.77 | 20.48 | 20.48 | 41,489,788 | -0.15(-0.72%) |
Dec 19, 2013 | 20.52 | 20.73 | 20.46 | 20.63 | 23,838,134 | -0.02(-0.08%) |
Dec 18, 2013 | 20.38 | 20.68 | 20.22 | 20.65 | 37,769,064 | +0.39(+1.91%) |
Dec 17, 2013 | 20.48 | 20.48 | 20.22 | 20.26 | 31,127,580 | -0.30(-1.45%) |
Dec 16, 2013 | 20.66 | 21.05 | 20.54 | 20.56 | 37,610,392 | +0.18(+0.88%) |
Dec 13, 2013 | 20.50 | 20.52 | 20.25 | 20.38 | 27,939,944 | -0.12(-0.60%) |
Dec 12, 2013 | 20.66 | 20.68 | 20.39 | 20.51 | 28,488,850 | -0.15(-0.74%) |
Dec 11, 2013 | 20.88 | 20.88 | 20.47 | 20.66 | 37,747,916 | -0.24(-1.14%) |
Dec 10, 2013 | 21.09 | 21.09 | 20.81 | 20.90 | 31,110,824 | -0.22(-1.05%) |
Dec 09, 2013 | 20.91 | 21.14 | 20.79 | 21.12 | 28,038,366 | +0.04(+0.18%) |
Dec 06, 2013 | 20.98 | 21.13 | 20.86 | 21.08 | 26,234,418 | +0.24(+1.17%) |
Dec 05, 2013 | 20.95 | 20.95 | 20.63 | 20.84 | 34,768,404 | -0.20(-0.93%) |
Dec 04, 2013 | 21.01 | 21.21 | 20.92 | 21.03 | 25,131,560 | -0.10(-0.46%) |
Dec 03, 2013 | 20.99 | 21.13 | 20.93 | 21.13 | 23,906,602 | +0.14(+0.69%) |
Dec 02, 2013 | 21.16 | 21.17 | 20.94 | 20.99 | 25,015,414 | -0.15(-0.73%) |
Nov 29, 2013 | 21.32 | 21.32 | 21.11 | 21.14 | 11,521,081 | -0.13(-0.62%) |
Nov 27, 2013 | 21.36 | 21.39 | 21.15 | 21.27 | 17,182,564 | -0.05(-0.24%) |
Nov 26, 2013 | 21.34 | 21.46 | 21.26 | 21.32 | 20,254,668 | +0.02(+0.08%) |
Nov 25, 2013 | 21.43 | 21.45 | 21.27 | 21.31 | 13,894,550 | -0.09(-0.42%) |
Nov 22, 2013 | 21.43 | 21.47 | 21.31 | 21.40 | 23,118,494 | -0.07(-0.32%) |
Nov 21, 2013 | 21.56 | 21.64 | 21.45 | 21.46 | 15,509,092 | -0.01(-0.04%) |
Nov 20, 2013 | 21.64 | 21.84 | 21.43 | 21.47 | 22,612,570 | -0.16(-0.75%) |
Nov 19, 2013 | 21.66 | 21.75 | 21.52 | 21.63 | 18,625,414 | +0.01(+0.04%) |
Nov 18, 2013 | 21.45 | 21.65 | 21.45 | 21.63 | 23,841,146 | +0.19(+0.89%) |
Nov 15, 2013 | 21.37 | 21.48 | 21.25 | 21.43 | 21,363,682 | +0.02(+0.08%) |
Nov 14, 2013 | 21.34 | 21.49 | 21.34 | 21.42 | 20,734,892 | +0.12(+0.56%) |
Nov 13, 2013 | 21.25 | 21.30 | 21.03 | 21.30 | 25,577,648 | -0.07(-0.34%) |
Nov 12, 2013 | 21.31 | 21.50 | 21.21 | 21.37 | 22,432,748 | +0.09(+0.40%) |
Nov 11, 2013 | 21.35 | 21.41 | 21.20 | 21.29 | 12,033,339 | -0.10(-0.48%) |
Nov 08, 2013 | 21.33 | 21.40 | 21.10 | 21.39 | 38,477,096 | +0.01(+0.06%) |
Nov 07, 2013 | 21.54 | 21.73 | 21.32 | 21.37 | 25,356,810 | -0.19(-0.87%) |
Nov 06, 2013 | 21.46 | 21.67 | 21.45 | 21.56 | 21,837,112 | +0.22(+1.02%) |
Nov 05, 2013 | 21.65 | 21.67 | 21.34 | 21.35 | 27,488,012 | -0.42(-1.92%) |
Nov 04, 2013 | 21.69 | 21.77 | 21.53 | 21.76 | 19,470,320 | +0.25(+1.17%) |