Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.29 | 20.68 | 20.17 | 20.52 | 32,040,114 | +0.01(+0.04%) |
Jan 30, 2014 | 20.29 | 20.58 | 20.23 | 20.51 | 43,021,068 | +0.38(+1.90%) |
Jan 29, 2014 | 20.37 | 20.42 | 20.08 | 20.13 | 42,928,724 | -0.37(-1.82%) |
Jan 28, 2014 | 20.48 | 20.68 | 20.39 | 20.51 | 33,477,906 | +0.11(+0.53%) |
Jan 27, 2014 | 20.75 | 20.95 | 20.36 | 20.40 | 58,149,920 | -0.57(-2.74%) |
Jan 24, 2014 | 21.04 | 21.20 | 20.78 | 20.97 | 63,738,688 | -0.22(-1.04%) |
Jan 23, 2014 | 21.49 | 21.56 | 20.83 | 21.19 | 160,271,968 | +0.20(+0.97%) |
Jan 22, 2014 | 20.77 | 21.03 | 20.74 | 20.99 | 82,346,232 | +0.10(+0.48%) |
Jan 21, 2014 | 20.83 | 20.91 | 20.64 | 20.89 | 41,337,880 | +0.37(+1.79%) |
Jan 17, 2014 | 20.60 | 20.52 | 20.52 | 20.52 | 139,961,872 | -0.21(-1.00%) |
Jan 16, 2014 | 20.74 | 20.89 | 20.68 | 20.73 | 29,194,508 | -0.02(-0.09%) |
Jan 15, 2014 | 20.43 | 20.89 | 20.43 | 20.75 | 35,925,556 | +0.32(+1.57%) |
Jan 14, 2014 | 20.31 | 20.48 | 20.22 | 20.43 | 33,294,128 | +0.16(+0.80%) |
Jan 13, 2014 | 20.10 | 20.41 | 19.98 | 20.27 | 49,393,172 | +0.15(+0.73%) |
Jan 10, 2014 | 20.02 | 20.14 | 19.71 | 20.12 | 51,986,064 | +0.03(+0.17%) |
Jan 09, 2014 | 20.35 | 20.37 | 19.99 | 20.09 | 27,293,494 | -0.12(-0.57%) |
Jan 08, 2014 | 20.43 | 20.68 | 20.12 | 20.20 | 33,790,392 | -0.19(-0.95%) |
Jan 07, 2014 | 20.21 | 20.46 | 20.05 | 20.39 | 36,467,432 | +0.42(+2.11%) |
Jan 06, 2014 | 20.21 | 20.24 | 19.75 | 19.97 | 46,099,296 | -0.57(-2.78%) |
Jan 03, 2014 | 20.86 | 20.90 | 20.52 | 20.54 | 24,864,714 | -0.26(-1.26%) |
Jan 02, 2014 | 21.20 | 21.22 | 20.79 | 20.81 | 25,847,924 | -0.36(-1.69%) |
Dec 31, 2013 | 20.85 | 21.16 | 21.16 | 21.16 | 39,208,636 | +0.33(+1.58%) |
Dec 30, 2013 | 21.00 | 21.02 | 20.76 | 20.83 | 15,844,374 | -0.07(-0.31%) |
Dec 27, 2013 | 20.83 | 21.01 | 20.73 | 20.90 | 17,170,888 | +0.05(+0.22%) |
Dec 26, 2013 | 21.14 | 21.14 | 20.72 | 20.85 | 26,674,864 | -0.43(-2.01%) |
Dec 24, 2013 | 21.12 | 21.30 | 21.12 | 21.28 | 14,310,356 | -0.05(-0.23%) |
Dec 23, 2013 | 21.10 | 21.34 | 21.06 | 21.33 | 35,008,924 | +0.28(+1.32%) |
Dec 20, 2013 | 20.61 | 21.14 | 20.59 | 21.05 | 44,667,340 | +0.46(+2.21%) |
Dec 19, 2013 | 20.46 | 20.61 | 20.22 | 20.60 | 26,469,260 | +0.10(+0.51%) |
Dec 18, 2013 | 20.40 | 20.51 | 19.89 | 20.49 | 34,246,224 | +0.21(+1.05%) |
Dec 17, 2013 | 20.14 | 20.54 | 20.06 | 20.28 | 39,330,880 | -0.20(-1.00%) |
Dec 16, 2013 | 20.19 | 20.56 | 20.06 | 20.49 | 33,873,204 | +0.60(+3.03%) |
Dec 13, 2013 | 19.92 | 20.12 | 19.83 | 19.88 | 18,983,100 | +0.07(+0.35%) |
Dec 12, 2013 | 19.77 | 20.04 | 19.75 | 19.82 | 21,059,008 | +0.00(+0.00%) |
Dec 11, 2013 | 20.01 | 20.09 | 19.79 | 19.82 | 21,290,958 | -0.21(-1.06%) |
Dec 10, 2013 | 19.92 | 20.17 | 19.91 | 20.03 | 22,781,298 | +0.09(+0.44%) |
Dec 09, 2013 | 20.06 | 20.15 | 19.89 | 19.94 | 20,460,564 | -0.12(-0.62%) |
Dec 06, 2013 | 19.95 | 20.22 | 19.94 | 20.06 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.70 | 19.92 | 19.61 | 19.83 | 25,510,092 | +0.12(+0.63%) |
Dec 04, 2013 | 19.78 | 19.88 | 19.48 | 19.71 | 40,079,588 | -0.32(-1.62%) |
Dec 03, 2013 | 20.00 | 20.15 | 19.78 | 20.03 | 37,487,328 | +0.22(+1.13%) |
Dec 02, 2013 | 20.14 | 20.47 | 19.76 | 19.81 | 64,272,984 | +0.32(+1.64%) |
Nov 29, 2013 | 19.20 | 19.58 | 19.18 | 19.49 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 19.01 | 19.23 | 18.96 | 19.02 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 19.00 | 19.01 | 18.54 | 18.81 | 60,692,608 | -0.11(-0.57%) |
Nov 25, 2013 | 19.56 | 19.57 | 18.70 | 18.92 | 89,431,024 | -0.50(-2.56%) |
Nov 22, 2013 | 19.39 | 19.49 | 19.36 | 19.41 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.58 | 19.60 | 19.26 | 19.37 | 45,474,612 | -0.07(-0.36%) |
Nov 20, 2013 | 20.24 | 20.25 | 19.23 | 19.44 | 88,791,160 | -0.67(-3.34%) |
Nov 19, 2013 | 20.22 | 20.25 | 20.04 | 20.11 | 26,584,272 | +0.02(+0.10%) |
Nov 18, 2013 | 20.19 | 20.32 | 19.95 | 20.09 | 33,000,070 | -0.20(-0.99%) |
Nov 15, 2013 | 20.45 | 20.49 | 20.18 | 20.29 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.48 | 20.63 | 20.32 | 20.40 | 27,264,470 | -0.06(-0.28%) |
Nov 13, 2013 | 20.29 | 20.46 | 20.24 | 20.46 | 19,843,962 | +0.08(+0.38%) |
Nov 12, 2013 | 20.08 | 20.52 | 20.04 | 20.38 | 27,817,666 | +0.00(+0.02%) |
Nov 11, 2013 | 20.30 | 20.47 | 20.25 | 20.37 | 17,812,274 | -0.07(-0.34%) |
Nov 08, 2013 | 20.38 | 20.51 | 20.24 | 20.44 | 0 | +0.17(+0.82%) |
Nov 07, 2013 | 20.64 | 20.77 | 20.18 | 20.28 | 25,079,172 | -0.27(-1.33%) |
Nov 06, 2013 | 19.89 | 20.76 | 19.72 | 20.55 | 65,014,972 | +0.85(+4.31%) |
Nov 05, 2013 | 19.78 | 19.80 | 19.49 | 19.70 | 29,338,838 | -0.11(-0.56%) |
Nov 04, 2013 | 20.05 | 20.17 | 19.79 | 19.82 | 22,874,346 | -0.22(-1.10%) |