Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.69 | 16.81 | 15.55 | 16.53 | 19,237,308 | +0.58(+3.61%) |
Jan 30, 2014 | 17.06 | 17.19 | 15.93 | 15.95 | 21,731,472 | -0.88(-5.22%) |
Jan 29, 2014 | 17.21 | 17.27 | 16.75 | 16.83 | 10,521,013 | -0.53(-3.03%) |
Jan 28, 2014 | 17.18 | 17.62 | 17.16 | 17.36 | 13,007,307 | +0.08(+0.49%) |
Jan 27, 2014 | 17.58 | 17.65 | 17.06 | 17.27 | 14,198,373 | -0.29(-1.68%) |
Jan 24, 2014 | 18.10 | 18.10 | 17.49 | 17.57 | 16,998,210 | -0.74(-4.03%) |
Jan 23, 2014 | 18.26 | 18.50 | 18.02 | 18.31 | 20,862,652 | +0.04(+0.23%) |
Jan 22, 2014 | 17.27 | 18.33 | 17.18 | 18.26 | 33,718,364 | +1.08(+6.29%) |
Jan 21, 2014 | 17.27 | 17.62 | 17.03 | 17.18 | 35,355,196 | +0.03(+0.16%) |
Jan 17, 2014 | 18.97 | 17.15 | 17.15 | 17.15 | 85,915,848 | -1.69(-8.94%) |
Jan 16, 2014 | 18.19 | 19.79 | 18.10 | 18.84 | 120,579,432 | -7.54(-28.59%) |
Jan 15, 2014 | 26.19 | 26.58 | 25.57 | 26.38 | 19,992,654 | +0.37(+1.40%) |
Jan 14, 2014 | 25.94 | 26.14 | 25.05 | 26.02 | 17,276,580 | +0.13(+0.52%) |
Jan 13, 2014 | 26.54 | 26.99 | 25.70 | 25.88 | 8,074,240 | -0.67(-2.51%) |
Jan 10, 2014 | 26.49 | 26.63 | 25.88 | 26.55 | 6,889,822 | +0.20(+0.75%) |
Jan 09, 2014 | 26.33 | 26.60 | 25.88 | 26.35 | 11,516,315 | -0.22(-0.82%) |
Jan 08, 2014 | 27.01 | 27.39 | 26.41 | 26.57 | 9,891,188 | -0.38(-1.41%) |
Jan 07, 2014 | 27.49 | 27.87 | 26.53 | 26.95 | 11,163,757 | -0.72(-2.61%) |
Jan 06, 2014 | 28.06 | 28.40 | 26.89 | 27.67 | 15,629,002 | -0.89(-3.12%) |
Jan 03, 2014 | 28.44 | 28.68 | 28.33 | 28.57 | 3,653,096 | +0.13(+0.44%) |
Jan 02, 2014 | 27.91 | 28.79 | 27.82 | 28.44 | 5,713,494 | +0.44(+1.55%) |
Dec 31, 2013 | 28.10 | 28.00 | 28.00 | 28.00 | 4,168,227 | -0.09(-0.32%) |
Dec 30, 2013 | 28.27 | 28.27 | 27.61 | 28.09 | 5,309,545 | -0.11(-0.40%) |
Dec 27, 2013 | 28.80 | 28.96 | 28.13 | 28.21 | 3,888,454 | -0.61(-2.12%) |
Dec 26, 2013 | 28.26 | 28.91 | 28.26 | 28.82 | 4,828,372 | +0.58(+2.04%) |
Dec 24, 2013 | 28.45 | 28.61 | 28.14 | 28.24 | 2,164,636 | -0.27(-0.96%) |
Dec 23, 2013 | 27.92 | 28.61 | 27.79 | 28.52 | 6,978,950 | +0.67(+2.40%) |
Dec 20, 2013 | 29.08 | 29.11 | 27.83 | 27.85 | 14,335,773 | -1.19(-4.09%) |
Dec 19, 2013 | 29.49 | 29.49 | 28.93 | 29.04 | 4,286,669 | -0.43(-1.45%) |
Dec 18, 2013 | 29.23 | 29.64 | 28.76 | 29.46 | 6,533,837 | +0.52(+1.80%) |
Dec 17, 2013 | 29.24 | 29.27 | 28.68 | 28.94 | 5,170,585 | -0.36(-1.22%) |
Dec 16, 2013 | 28.70 | 29.41 | 28.59 | 29.30 | 6,093,092 | +0.86(+3.01%) |
Dec 13, 2013 | 28.37 | 28.97 | 28.35 | 28.45 | 5,627,379 | +0.20(+0.70%) |
Dec 12, 2013 | 28.40 | 28.82 | 28.09 | 28.25 | 6,991,643 | -0.20(-0.69%) |
Dec 11, 2013 | 29.04 | 29.13 | 28.27 | 28.45 | 4,669,017 | -0.72(-2.48%) |
Dec 10, 2013 | 29.08 | 29.44 | 28.90 | 29.17 | 3,540,854 | +0.13(+0.44%) |
Dec 09, 2013 | 28.85 | 29.40 | 28.84 | 29.04 | 6,425,889 | +0.22(+0.76%) |
Dec 06, 2013 | 29.34 | 29.77 | 28.71 | 28.82 | 7,124,405 | -0.27(-0.92%) |
Dec 05, 2013 | 29.77 | 30.20 | 29.05 | 29.09 | 7,570,826 | -0.84(-2.80%) |
Dec 04, 2013 | 29.37 | 30.07 | 29.09 | 29.93 | 9,482,880 | +0.56(+1.90%) |
Dec 03, 2013 | 28.56 | 29.38 | 28.46 | 29.37 | 9,014,051 | +0.64(+2.24%) |
Dec 02, 2013 | 28.39 | 29.32 | 28.37 | 28.73 | 9,191,649 | +0.37(+1.31%) |
Nov 29, 2013 | 28.11 | 28.39 | 27.85 | 28.36 | 6,127,218 | +0.66(+2.37%) |
Nov 27, 2013 | 27.73 | 27.76 | 27.46 | 27.70 | 5,661,638 | -0.01(-0.03%) |
Nov 26, 2013 | 27.92 | 28.04 | 27.43 | 27.71 | 10,028,203 | -0.08(-0.28%) |
Nov 25, 2013 | 27.98 | 27.99 | 27.66 | 27.78 | 5,800,422 | +0.25(+0.91%) |
Nov 22, 2013 | 27.47 | 27.62 | 27.34 | 27.53 | 6,910,038 | +0.21(+0.77%) |
Nov 21, 2013 | 27.25 | 27.63 | 26.51 | 27.32 | 13,939,291 | +0.25(+0.93%) |
Nov 20, 2013 | 27.28 | 27.80 | 26.89 | 27.07 | 16,863,208 | -0.05(-0.18%) |
Nov 19, 2013 | 28.48 | 28.75 | 26.87 | 27.12 | 47,378,160 | -3.34(-10.97%) |
Nov 18, 2013 | 30.73 | 31.02 | 30.22 | 30.46 | 10,318,255 | -0.09(-0.30%) |
Nov 15, 2013 | 30.36 | 30.73 | 30.29 | 30.55 | 7,039,153 | +0.25(+0.83%) |
Nov 14, 2013 | 30.72 | 30.84 | 30.01 | 30.30 | 8,532,084 | -0.46(-1.50%) |
Nov 13, 2013 | 30.58 | 31.23 | 30.53 | 30.76 | 7,686,638 | +0.15(+0.50%) |
Nov 12, 2013 | 30.89 | 31.12 | 30.45 | 30.61 | 4,965,145 | -0.39(-1.26%) |
Nov 11, 2013 | 30.38 | 31.01 | 30.14 | 31.00 | 9,878,489 | +1.34(+4.53%) |
Nov 08, 2013 | 28.57 | 29.66 | 28.57 | 29.66 | 5,938,546 | +1.06(+3.72%) |
Nov 07, 2013 | 29.37 | 29.56 | 28.58 | 28.60 | 8,773,667 | -0.57(-1.97%) |
Nov 06, 2013 | 30.86 | 30.93 | 29.00 | 29.17 | 13,560,660 | -1.64(-5.33%) |
Nov 05, 2013 | 30.25 | 30.95 | 30.17 | 30.81 | 5,713,834 | +0.55(+1.80%) |
Nov 04, 2013 | 30.09 | 30.39 | 30.08 | 30.27 | 4,685,968 | +0.24(+0.82%) |