Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.69 | 18.50 | 17.67 | 18.20 | 13,967,367 | +0.28(+1.55%) |
Jan 30, 2014 | 18.02 | 18.08 | 17.91 | 17.93 | 3,776,838 | +0.03(+0.16%) |
Jan 29, 2014 | 17.93 | 18.00 | 17.75 | 17.90 | 3,413,772 | -0.19(-1.08%) |
Jan 28, 2014 | 17.65 | 18.13 | 17.64 | 18.09 | 6,188,370 | +0.42(+2.36%) |
Jan 27, 2014 | 17.84 | 17.91 | 17.54 | 17.68 | 3,632,784 | -0.11(-0.62%) |
Jan 24, 2014 | 18.04 | 18.08 | 17.69 | 17.79 | 5,713,330 | -0.35(-1.93%) |
Jan 23, 2014 | 18.02 | 18.18 | 17.89 | 18.14 | 5,863,274 | +0.02(+0.09%) |
Jan 22, 2014 | 18.19 | 18.20 | 17.92 | 18.12 | 8,906,344 | +0.00(+0.00%) |
Jan 21, 2014 | 18.16 | 18.30 | 18.08 | 18.12 | 11,382,284 | +0.04(+0.22%) |
Jan 17, 2014 | 18.23 | 18.08 | 18.08 | 18.08 | 6,468,560 | -0.17(-0.94%) |
Jan 16, 2014 | 18.22 | 18.34 | 18.08 | 18.25 | 4,075,962 | +0.02(+0.12%) |
Jan 15, 2014 | 18.29 | 18.29 | 18.22 | 18.23 | 4,693,114 | -0.06(-0.33%) |
Jan 14, 2014 | 18.30 | 18.35 | 18.13 | 18.29 | 4,199,982 | -0.08(-0.42%) |
Jan 13, 2014 | 18.34 | 18.60 | 18.25 | 18.37 | 6,136,889 | -0.08(-0.45%) |
Jan 10, 2014 | 18.08 | 18.51 | 18.02 | 18.45 | 6,151,628 | +0.47(+2.63%) |
Jan 09, 2014 | 18.00 | 18.18 | 17.77 | 17.98 | 6,707,850 | -0.17(-0.95%) |
Jan 08, 2014 | 18.08 | 18.28 | 18.00 | 18.15 | 5,003,409 | +0.01(+0.03%) |
Jan 07, 2014 | 18.15 | 18.33 | 18.14 | 18.15 | 3,917,880 | -0.10(-0.55%) |
Jan 06, 2014 | 18.20 | 18.29 | 18.09 | 18.25 | 3,560,818 | -0.06(-0.30%) |
Jan 03, 2014 | 18.39 | 18.50 | 18.25 | 18.30 | 2,968,681 | -0.09(-0.51%) |
Jan 02, 2014 | 18.59 | 18.61 | 18.28 | 18.40 | 4,550,903 | -0.41(-2.19%) |
Dec 31, 2013 | 18.60 | 18.81 | 18.81 | 18.81 | 4,317,890 | +0.22(+1.17%) |
Dec 30, 2013 | 18.50 | 18.61 | 18.46 | 18.59 | 3,081,738 | +0.03(+0.18%) |
Dec 27, 2013 | 18.53 | 18.64 | 18.42 | 18.56 | 2,528,101 | +0.04(+0.21%) |
Dec 26, 2013 | 18.53 | 18.62 | 18.45 | 18.52 | 1,838,830 | +0.06(+0.33%) |
Dec 24, 2013 | 18.48 | 18.54 | 18.43 | 18.46 | 1,067,872 | +0.02(+0.09%) |
Dec 23, 2013 | 18.59 | 18.59 | 18.39 | 18.44 | 3,145,862 | +0.01(+0.06%) |
Dec 20, 2013 | 18.28 | 18.62 | 18.02 | 18.43 | 5,391,759 | +0.18(+0.97%) |
Dec 19, 2013 | 17.82 | 18.31 | 17.81 | 18.25 | 4,417,447 | +0.33(+1.83%) |
Dec 18, 2013 | 17.68 | 17.99 | 17.63 | 17.93 | 5,600,560 | +0.19(+1.10%) |
Dec 17, 2013 | 17.84 | 17.85 | 17.64 | 17.73 | 3,465,172 | -0.11(-0.59%) |
Dec 16, 2013 | 18.04 | 18.15 | 17.83 | 17.84 | 4,210,693 | -0.18(-0.99%) |
Dec 13, 2013 | 17.93 | 18.10 | 17.78 | 18.02 | 3,555,238 | +0.01(+0.06%) |
Dec 12, 2013 | 18.07 | 18.17 | 17.95 | 18.00 | 3,241,675 | -0.10(-0.55%) |
Dec 11, 2013 | 18.23 | 18.34 | 17.96 | 18.10 | 6,501,776 | -0.04(-0.22%) |
Dec 10, 2013 | 17.93 | 18.23 | 17.85 | 18.15 | 5,271,381 | +0.27(+1.51%) |
Dec 09, 2013 | 17.80 | 18.00 | 17.70 | 17.88 | 6,790,644 | +0.25(+1.40%) |
Dec 06, 2013 | 17.71 | 17.84 | 17.56 | 17.63 | 3,947,383 | -0.03(-0.19%) |
Dec 05, 2013 | 17.67 | 17.83 | 17.60 | 17.66 | 3,141,312 | -0.15(-0.86%) |
Dec 04, 2013 | 17.90 | 17.95 | 17.65 | 17.82 | 4,448,574 | -0.07(-0.40%) |
Dec 03, 2013 | 17.96 | 18.07 | 17.79 | 17.89 | 5,728,875 | -0.10(-0.55%) |
Dec 02, 2013 | 17.90 | 18.17 | 17.88 | 17.99 | 5,594,309 | -0.10(-0.55%) |
Nov 29, 2013 | 17.88 | 18.25 | 17.82 | 18.08 | 2,497,586 | +0.29(+1.64%) |
Nov 27, 2013 | 17.80 | 17.88 | 17.65 | 17.79 | 6,452,062 | -0.09(-0.49%) |
Nov 26, 2013 | 17.99 | 18.12 | 17.81 | 17.88 | 3,792,140 | -0.11(-0.61%) |
Nov 25, 2013 | 18.02 | 18.14 | 17.72 | 17.99 | 4,450,587 | -0.19(-1.06%) |
Nov 22, 2013 | 18.34 | 18.36 | 18.02 | 18.18 | 4,285,442 | -0.23(-1.25%) |
Nov 21, 2013 | 18.22 | 18.56 | 18.13 | 18.41 | 6,447,955 | +0.20(+1.12%) |
Nov 20, 2013 | 17.85 | 18.35 | 17.83 | 18.21 | 8,257,059 | +0.45(+2.54%) |
Nov 19, 2013 | 17.64 | 17.92 | 17.60 | 17.76 | 3,789,122 | +0.06(+0.34%) |
Nov 18, 2013 | 17.93 | 17.97 | 17.63 | 17.70 | 5,071,287 | -0.19(-1.04%) |
Nov 15, 2013 | 17.45 | 18.00 | 17.29 | 17.89 | 10,592,691 | +0.47(+2.71%) |
Nov 14, 2013 | 16.88 | 17.43 | 16.77 | 17.41 | 9,771,074 | +0.45(+2.66%) |
Nov 13, 2013 | 16.81 | 16.98 | 16.71 | 16.96 | 4,778,424 | +0.15(+0.88%) |
Nov 12, 2013 | 17.07 | 17.12 | 16.77 | 16.82 | 3,503,906 | -0.27(-1.61%) |
Nov 11, 2013 | 17.37 | 17.38 | 17.04 | 17.09 | 6,273,579 | -0.24(-1.40%) |
Nov 08, 2013 | 17.15 | 17.47 | 17.07 | 17.33 | 7,858,271 | +0.21(+1.25%) |
Nov 07, 2013 | 17.49 | 17.53 | 17.08 | 17.12 | 6,724,191 | +0.02(+0.10%) |
Nov 06, 2013 | 17.15 | 17.32 | 17.02 | 17.10 | 4,576,035 | +0.12(+0.68%) |
Nov 05, 2013 | 17.12 | 17.18 | 16.92 | 16.99 | 4,979,454 | -0.23(-1.31%) |
Nov 04, 2013 | 17.24 | 17.29 | 17.12 | 17.21 | 3,553,683 | +0.04(+0.22%) |