Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.67 | 23.06 | 22.57 | 22.61 | 30,121,814 | -0.40(-1.75%) |
Jan 30, 2014 | 22.68 | 23.32 | 22.52 | 23.01 | 33,232,090 | +0.73(+3.26%) |
Jan 29, 2014 | 22.41 | 22.83 | 22.23 | 22.28 | 22,115,176 | -0.33(-1.48%) |
Jan 28, 2014 | 22.46 | 22.77 | 22.13 | 22.62 | 28,069,846 | +0.15(+0.66%) |
Jan 27, 2014 | 22.67 | 22.93 | 22.14 | 22.47 | 30,514,580 | -0.02(-0.09%) |
Jan 24, 2014 | 23.06 | 23.21 | 22.48 | 22.49 | 30,888,498 | -0.71(-3.05%) |
Jan 23, 2014 | 22.87 | 23.21 | 22.80 | 23.20 | 29,971,780 | -0.01(-0.04%) |
Jan 22, 2014 | 22.37 | 23.34 | 22.32 | 23.21 | 31,796,018 | +0.52(+2.29%) |
Jan 21, 2014 | 21.98 | 22.75 | 21.90 | 22.69 | 30,055,928 | +0.73(+3.31%) |
Jan 17, 2014 | 22.47 | 21.96 | 21.96 | 21.96 | 47,839,232 | -0.74(-3.24%) |
Jan 16, 2014 | 23.04 | 23.15 | 22.47 | 22.70 | 29,426,622 | -0.20(-0.86%) |
Jan 15, 2014 | 23.23 | 23.32 | 22.86 | 22.89 | 27,455,198 | -0.33(-1.44%) |
Jan 14, 2014 | 22.44 | 23.34 | 22.44 | 23.23 | 33,720,224 | +0.33(+1.46%) |
Jan 13, 2014 | 23.26 | 23.35 | 22.81 | 22.89 | 28,125,426 | -0.37(-1.60%) |
Jan 10, 2014 | 22.95 | 23.28 | 22.75 | 23.27 | 35,313,504 | +0.46(+2.02%) |
Jan 09, 2014 | 23.16 | 23.27 | 22.48 | 22.80 | 43,589,496 | -0.62(-2.64%) |
Jan 08, 2014 | 23.75 | 24.04 | 23.12 | 23.42 | 95,254,096 | +2.10(+9.85%) |
Jan 07, 2014 | 20.50 | 21.52 | 20.50 | 21.32 | 66,790,220 | +1.04(+5.13%) |
Jan 06, 2014 | 20.58 | 20.58 | 20.25 | 20.28 | 38,834,248 | -0.29(-1.43%) |
Jan 03, 2014 | 20.80 | 21.03 | 20.51 | 20.58 | 35,298,168 | -0.68(-3.19%) |
Jan 02, 2014 | 21.27 | 21.38 | 20.87 | 21.25 | 26,903,756 | -0.09(-0.41%) |
Dec 31, 2013 | 21.01 | 21.34 | 21.34 | 21.34 | 25,601,926 | +0.44(+2.11%) |
Dec 30, 2013 | 21.05 | 21.27 | 20.83 | 20.90 | 19,565,532 | -0.22(-1.02%) |
Dec 27, 2013 | 21.52 | 21.58 | 21.06 | 21.12 | 19,756,320 | -0.22(-1.01%) |
Dec 26, 2013 | 21.42 | 21.83 | 21.33 | 21.33 | 17,407,826 | -0.08(-0.37%) |
Dec 24, 2013 | 21.22 | 21.49 | 21.20 | 21.41 | 13,102,967 | +0.32(+1.54%) |
Dec 23, 2013 | 21.04 | 21.26 | 20.82 | 21.09 | 41,569,588 | -0.67(-3.07%) |
Dec 20, 2013 | 21.44 | 22.15 | 21.35 | 21.75 | 50,115,084 | +0.54(+2.54%) |
Dec 19, 2013 | 21.34 | 21.86 | 21.16 | 21.22 | 38,472,976 | -0.19(-0.87%) |
Dec 18, 2013 | 22.06 | 22.07 | 20.42 | 21.40 | 108,547,912 | -1.09(-4.84%) |
Dec 17, 2013 | 22.42 | 22.55 | 22.13 | 22.49 | 27,157,432 | +0.15(+0.66%) |
Dec 16, 2013 | 22.75 | 22.98 | 22.24 | 22.34 | 35,691,392 | -0.30(-1.34%) |
Dec 13, 2013 | 22.29 | 22.77 | 22.23 | 22.65 | 31,610,742 | +0.53(+2.40%) |
Dec 12, 2013 | 22.27 | 22.66 | 21.94 | 22.12 | 53,531,340 | +0.04(+0.18%) |
Dec 11, 2013 | 22.04 | 22.48 | 21.87 | 22.08 | 53,366,072 | -0.63(-2.77%) |
Dec 10, 2013 | 22.67 | 23.00 | 22.37 | 22.71 | 42,655,396 | +0.02(+0.09%) |
Dec 09, 2013 | 22.21 | 23.23 | 22.18 | 22.69 | 66,932,844 | +0.79(+3.63%) |
Dec 06, 2013 | 21.56 | 21.89 | 21.39 | 21.89 | 0 | +0.65(+3.05%) |
Dec 05, 2013 | 21.45 | 21.68 | 21.19 | 21.24 | 30,847,886 | -0.11(-0.50%) |
Dec 04, 2013 | 21.27 | 21.52 | 21.01 | 21.35 | 35,238,320 | -0.07(-0.32%) |
Dec 03, 2013 | 21.04 | 21.49 | 20.93 | 21.42 | 44,325,768 | +0.55(+2.63%) |
Dec 02, 2013 | 20.70 | 21.23 | 20.57 | 20.87 | 34,654,500 | +0.17(+0.81%) |
Nov 29, 2013 | 20.90 | 20.91 | 20.51 | 20.70 | 0 | -0.07(-0.33%) |
Nov 27, 2013 | 20.03 | 20.79 | 19.91 | 20.77 | 0 | +0.84(+4.23%) |
Nov 26, 2013 | 19.56 | 20.03 | 19.46 | 19.93 | 34,144,660 | +0.44(+2.27%) |
Nov 25, 2013 | 20.06 | 20.12 | 19.34 | 19.49 | 34,478,460 | -0.32(-1.63%) |
Nov 22, 2013 | 19.54 | 19.94 | 19.29 | 19.81 | 0 | +0.20(+1.00%) |
Nov 21, 2013 | 18.68 | 19.74 | 18.60 | 19.62 | 94,859,912 | +1.17(+6.33%) |
Nov 20, 2013 | 18.83 | 18.86 | 18.16 | 18.45 | 45,661,276 | -0.26(-1.36%) |
Nov 19, 2013 | 18.99 | 19.50 | 18.69 | 18.70 | 52,784,436 | -0.23(-1.19%) |
Nov 18, 2013 | 19.21 | 19.51 | 18.73 | 18.93 | 48,433,340 | -0.17(-0.88%) |
Nov 15, 2013 | 19.02 | 19.46 | 18.86 | 19.10 | 0 | +0.27(+1.41%) |
Nov 14, 2013 | 18.56 | 18.84 | 18.55 | 18.83 | 31,995,530 | +0.27(+1.43%) |
Nov 13, 2013 | 18.12 | 18.63 | 18.07 | 18.57 | 39,515,128 | +0.28(+1.56%) |
Nov 12, 2013 | 17.83 | 18.32 | 17.78 | 18.28 | 32,824,398 | +0.35(+1.97%) |
Nov 11, 2013 | 17.70 | 17.94 | 17.56 | 17.93 | 37,636,500 | +0.16(+0.91%) |
Nov 08, 2013 | 17.37 | 17.78 | 17.28 | 17.77 | 0 | +0.38(+2.18%) |
Nov 07, 2013 | 17.50 | 17.82 | 17.25 | 17.39 | 54,740,688 | +0.21(+1.25%) |
Nov 06, 2013 | 17.44 | 17.49 | 17.06 | 17.17 | 22,213,296 | -0.17(-0.96%) |
Nov 05, 2013 | 17.41 | 17.46 | 17.16 | 17.34 | 24,243,410 | -0.22(-1.23%) |
Nov 04, 2013 | 17.29 | 17.65 | 17.19 | 17.55 | 38,514,312 | +0.31(+1.79%) |