Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.54 | 18.73 | 17.85 | 17.89 | 324,391,424 | -2.21(-11.00%) |
Jan 30, 2014 | 19.64 | 20.26 | 19.34 | 20.10 | 174,646,384 | +0.94(+4.90%) |
Jan 29, 2014 | 19.56 | 19.60 | 19.12 | 19.16 | 67,619,096 | -0.51(-2.59%) |
Jan 28, 2014 | 19.32 | 19.69 | 19.31 | 19.68 | 57,944,580 | +0.41(+2.11%) |
Jan 27, 2014 | 19.48 | 19.66 | 18.98 | 19.27 | 78,748,848 | -0.07(-0.34%) |
Jan 24, 2014 | 19.86 | 19.96 | 19.32 | 19.33 | 90,473,008 | -0.61(-3.07%) |
Jan 23, 2014 | 20.00 | 20.26 | 19.84 | 19.95 | 60,608,708 | -0.23(-1.15%) |
Jan 22, 2014 | 20.35 | 20.36 | 20.05 | 20.18 | 41,238,868 | -0.13(-0.62%) |
Jan 21, 2014 | 20.10 | 20.34 | 20.03 | 20.30 | 62,571,416 | +0.37(+1.86%) |
Jan 17, 2014 | 19.67 | 19.93 | 19.93 | 19.93 | 90,313,880 | +0.19(+0.96%) |
Jan 16, 2014 | 19.64 | 19.92 | 19.42 | 19.74 | 52,119,252 | -0.00(-0.02%) |
Jan 15, 2014 | 19.83 | 19.83 | 19.58 | 19.75 | 53,650,868 | -0.08(-0.42%) |
Jan 14, 2014 | 19.56 | 19.88 | 19.56 | 19.83 | 46,894,616 | +0.33(+1.68%) |
Jan 13, 2014 | 19.85 | 19.94 | 19.38 | 19.50 | 56,992,928 | -0.33(-1.68%) |
Jan 10, 2014 | 20.08 | 20.14 | 19.64 | 19.84 | 53,760,144 | -0.17(-0.84%) |
Jan 09, 2014 | 20.14 | 20.30 | 19.88 | 20.00 | 42,157,924 | -0.05(-0.23%) |
Jan 08, 2014 | 19.88 | 20.10 | 19.76 | 20.05 | 46,420,624 | +0.19(+0.98%) |
Jan 07, 2014 | 19.71 | 19.88 | 19.67 | 19.85 | 38,348,908 | +0.22(+1.12%) |
Jan 06, 2014 | 19.75 | 19.80 | 19.38 | 19.64 | 63,523,848 | -0.14(-0.71%) |
Jan 03, 2014 | 19.87 | 20.09 | 19.76 | 19.78 | 44,374,344 | -0.08(-0.38%) |
Jan 02, 2014 | 19.89 | 19.92 | 19.65 | 19.85 | 42,658,536 | -0.04(-0.21%) |
Dec 31, 2013 | 19.68 | 19.89 | 19.89 | 19.89 | 40,023,896 | +0.27(+1.38%) |
Dec 30, 2013 | 19.92 | 19.95 | 19.58 | 19.62 | 49,823,348 | -0.23(-1.18%) |
Dec 27, 2013 | 20.18 | 20.23 | 19.77 | 19.86 | 39,839,064 | -0.31(-1.56%) |
Dec 26, 2013 | 20.04 | 20.18 | 19.79 | 20.17 | 37,437,952 | +0.26(+1.30%) |
Dec 24, 2013 | 20.08 | 20.14 | 19.77 | 19.91 | 27,672,380 | -0.19(-0.92%) |
Dec 23, 2013 | 20.14 | 20.20 | 19.91 | 20.10 | 53,310,088 | +0.04(+0.18%) |
Dec 20, 2013 | 19.80 | 20.19 | 19.74 | 20.06 | 101,007,704 | +0.35(+1.77%) |
Dec 19, 2013 | 19.67 | 19.82 | 19.58 | 19.71 | 48,652,240 | -0.04(-0.19%) |
Dec 18, 2013 | 19.43 | 19.77 | 19.12 | 19.75 | 69,818,312 | +0.41(+2.14%) |
Dec 17, 2013 | 19.50 | 19.52 | 19.28 | 19.34 | 46,839,488 | -0.07(-0.34%) |
Dec 16, 2013 | 19.23 | 19.54 | 19.20 | 19.40 | 45,134,248 | +0.24(+1.23%) |
Dec 13, 2013 | 19.19 | 19.43 | 19.14 | 19.17 | 60,645,176 | +0.15(+0.78%) |
Dec 12, 2013 | 19.03 | 19.20 | 18.93 | 19.02 | 42,393,576 | -0.05(-0.25%) |
Dec 11, 2013 | 19.34 | 19.40 | 19.06 | 19.06 | 49,102,496 | -0.28(-1.44%) |
Dec 10, 2013 | 19.13 | 19.41 | 19.11 | 19.34 | 51,323,164 | +0.14(+0.75%) |
Dec 09, 2013 | 19.36 | 19.36 | 19.08 | 19.20 | 55,356,208 | -0.10(-0.53%) |
Dec 06, 2013 | 19.37 | 19.37 | 19.15 | 19.30 | 0 | +0.12(+0.64%) |
Dec 05, 2013 | 19.29 | 19.29 | 19.02 | 19.18 | 37,534,976 | -0.07(-0.38%) |
Dec 04, 2013 | 19.13 | 19.44 | 19.03 | 19.25 | 47,198,788 | +0.06(+0.34%) |
Dec 03, 2013 | 19.46 | 19.57 | 19.11 | 19.19 | 74,207,592 | -0.38(-1.95%) |
Dec 02, 2013 | 19.90 | 19.90 | 19.41 | 19.57 | 94,489,592 | -0.07(-0.34%) |
Nov 29, 2013 | 19.41 | 19.66 | 19.39 | 19.63 | 0 | +0.34(+1.79%) |
Nov 27, 2013 | 19.13 | 19.30 | 19.09 | 19.29 | 0 | +0.27(+1.40%) |
Nov 26, 2013 | 18.84 | 19.08 | 18.70 | 19.02 | 54,573,492 | +0.24(+1.26%) |
Nov 25, 2013 | 18.65 | 18.85 | 18.62 | 18.79 | 59,544,032 | +0.22(+1.16%) |
Nov 22, 2013 | 18.46 | 18.68 | 18.27 | 18.57 | 0 | +0.17(+0.92%) |
Nov 21, 2013 | 18.16 | 18.42 | 18.12 | 18.40 | 39,304,628 | +0.32(+1.75%) |
Nov 20, 2013 | 18.33 | 18.33 | 17.98 | 18.09 | 35,300,756 | -0.12(-0.65%) |
Nov 19, 2013 | 18.25 | 18.40 | 18.08 | 18.20 | 38,039,180 | -0.06(-0.34%) |
Nov 18, 2013 | 18.47 | 18.63 | 18.19 | 18.27 | 54,862,808 | -0.15(-0.81%) |
Nov 15, 2013 | 18.34 | 18.60 | 18.23 | 18.42 | 0 | +0.09(+0.48%) |
Nov 14, 2013 | 17.83 | 18.40 | 17.78 | 18.33 | 83,342,024 | +0.56(+3.14%) |
Nov 13, 2013 | 17.33 | 17.77 | 17.24 | 17.77 | 55,553,732 | +0.33(+1.91%) |
Nov 12, 2013 | 17.61 | 17.73 | 17.32 | 17.44 | 0 | -0.24(-1.37%) |
Nov 11, 2013 | 17.49 | 17.73 | 17.36 | 17.68 | 45,336,420 | +0.20(+1.16%) |
Nov 08, 2013 | 17.26 | 17.51 | 17.16 | 17.47 | 0 | +0.34(+1.96%) |
Nov 07, 2013 | 17.75 | 17.85 | 17.05 | 17.14 | 85,085,512 | -0.63(-3.54%) |
Nov 06, 2013 | 17.98 | 18.10 | 17.68 | 17.77 | 45,795,236 | -0.14(-0.76%) |
Nov 05, 2013 | 17.80 | 17.97 | 17.70 | 17.90 | 40,176,716 | +0.01(+0.04%) |
Nov 04, 2013 | 17.96 | 18.01 | 17.68 | 17.89 | 38,853,472 | -0.01(-0.07%) |