Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.60 | 18.67 | 18.39 | 18.45 | 6,778,509 | -0.04(-0.22%) |
Jan 30, 2014 | 18.43 | 18.54 | 18.39 | 18.49 | 10,799,733 | -0.53(-2.79%) |
Jan 29, 2014 | 19.14 | 19.18 | 18.76 | 19.02 | 8,696,916 | +0.17(+0.90%) |
Jan 28, 2014 | 18.98 | 18.99 | 18.74 | 18.85 | 6,372,507 | -0.04(-0.21%) |
Jan 27, 2014 | 19.08 | 19.15 | 18.83 | 18.89 | 7,742,932 | -0.27(-1.41%) |
Jan 24, 2014 | 19.37 | 19.46 | 18.99 | 19.16 | 8,376,771 | -0.10(-0.52%) |
Jan 23, 2014 | 19.40 | 19.55 | 19.23 | 19.26 | 9,107,984 | +0.23(+1.21%) |
Jan 22, 2014 | 19.13 | 19.18 | 19.02 | 19.03 | 4,957,397 | -0.14(-0.73%) |
Jan 21, 2014 | 19.03 | 19.20 | 19.02 | 19.17 | 8,944,669 | -0.34(-1.74%) |
Jan 17, 2014 | 19.51 | 19.51 | 19.51 | 19.51 | 6,550,700 | +0.16(+0.83%) |
Jan 16, 2014 | 19.40 | 19.44 | 19.29 | 19.35 | 6,129,176 | -0.05(-0.26%) |
Jan 15, 2014 | 19.42 | 19.46 | 19.24 | 19.40 | 5,186,347 | -0.02(-0.10%) |
Jan 14, 2014 | 19.57 | 19.84 | 19.39 | 19.42 | 10,989,058 | -0.26(-1.32%) |
Jan 13, 2014 | 19.30 | 19.70 | 19.29 | 19.68 | 7,252,348 | +0.30(+1.55%) |
Jan 10, 2014 | 19.31 | 19.49 | 19.25 | 19.38 | 8,448,882 | +0.54(+2.87%) |
Jan 09, 2014 | 18.77 | 18.99 | 18.68 | 18.84 | 4,528,451 | +0.01(+0.05%) |
Jan 08, 2014 | 18.71 | 18.87 | 18.61 | 18.83 | 10,310,137 | -0.30(-1.54%) |
Jan 07, 2014 | 18.99 | 19.15 | 18.90 | 19.12 | 7,572,969 | -0.30(-1.52%) |
Jan 06, 2014 | 19.42 | 19.59 | 19.25 | 19.42 | 11,872,486 | +0.00(+0.00%) |
Jan 03, 2014 | 19.37 | 19.48 | 19.32 | 19.42 | 5,910,247 | +0.19(+0.99%) |
Jan 02, 2014 | 19.35 | 19.47 | 19.22 | 19.23 | 12,008,442 | +0.52(+2.78%) |
Dec 31, 2013 | 18.29 | 18.71 | 18.71 | 18.71 | 22,884,700 | -0.14(-0.74%) |
Dec 30, 2013 | 18.94 | 19.02 | 18.75 | 18.85 | 8,196,444 | -0.42(-2.18%) |
Dec 27, 2013 | 19.32 | 19.34 | 19.25 | 19.27 | 7,364,517 | +0.25(+1.31%) |
Dec 26, 2013 | 19.26 | 19.27 | 19.01 | 19.02 | 6,454,198 | +0.26(+1.39%) |
Dec 24, 2013 | 18.71 | 18.84 | 18.69 | 18.76 | 2,795,685 | +0.04(+0.21%) |
Dec 23, 2013 | 18.71 | 18.80 | 18.65 | 18.72 | 6,126,759 | +0.10(+0.54%) |
Dec 20, 2013 | 18.56 | 18.80 | 18.48 | 18.62 | 11,209,455 | +0.13(+0.70%) |
Dec 19, 2013 | 18.53 | 18.58 | 18.42 | 18.49 | 11,942,936 | -0.60(-3.14%) |
Dec 18, 2013 | 19.24 | 19.52 | 18.93 | 19.09 | 12,252,672 | -0.05(-0.26%) |
Dec 17, 2013 | 19.06 | 19.38 | 19.06 | 19.14 | 7,265,496 | -0.08(-0.42%) |
Dec 16, 2013 | 18.94 | 19.54 | 18.90 | 19.22 | 8,852,536 | +0.27(+1.42%) |
Dec 13, 2013 | 18.89 | 19.03 | 18.84 | 18.95 | 5,508,335 | +0.14(+0.74%) |
Dec 12, 2013 | 18.84 | 18.87 | 18.71 | 18.81 | 9,647,917 | -0.74(-3.79%) |
Dec 11, 2013 | 19.67 | 19.69 | 19.50 | 19.55 | 5,893,001 | -0.11(-0.56%) |
Dec 10, 2013 | 19.65 | 19.67 | 19.51 | 19.66 | 8,019,613 | +0.54(+2.82%) |
Dec 09, 2013 | 18.99 | 19.25 | 18.94 | 19.12 | 6,378,568 | +0.36(+1.92%) |
Dec 06, 2013 | 18.83 | 18.94 | 18.68 | 18.76 | 7,469,794 | +0.07(+0.37%) |
Dec 05, 2013 | 18.63 | 19.00 | 18.55 | 18.69 | 7,904,376 | -0.31(-1.63%) |
Dec 04, 2013 | 18.57 | 19.16 | 18.56 | 19.00 | 11,374,177 | +0.58(+3.15%) |
Dec 03, 2013 | 18.35 | 18.50 | 18.28 | 18.42 | 6,909,652 | -0.04(-0.22%) |
Dec 02, 2013 | 18.89 | 18.94 | 18.43 | 18.46 | 11,105,261 | -0.78(-4.05%) |
Nov 29, 2013 | 19.26 | 19.35 | 19.22 | 19.24 | 2,745,321 | +0.28(+1.48%) |
Nov 27, 2013 | 19.19 | 19.22 | 18.92 | 18.96 | 6,647,154 | -0.17(-0.89%) |
Nov 26, 2013 | 19.18 | 19.26 | 19.07 | 19.13 | 4,936,899 | -0.14(-0.73%) |
Nov 25, 2013 | 19.09 | 19.38 | 19.08 | 19.27 | 6,118,905 | +0.14(+0.73%) |
Nov 22, 2013 | 19.23 | 19.27 | 19.10 | 19.13 | 3,976,405 | -0.11(-0.57%) |
Nov 21, 2013 | 19.10 | 19.32 | 19.00 | 19.24 | 6,999,164 | +0.10(+0.52%) |
Nov 20, 2013 | 19.54 | 19.62 | 19.07 | 19.14 | 15,230,322 | -0.47(-2.40%) |
Nov 19, 2013 | 19.63 | 19.74 | 19.57 | 19.61 | 4,325,767 | -0.05(-0.28%) |
Nov 18, 2013 | 19.88 | 19.92 | 19.56 | 19.66 | 6,567,719 | -0.34(-1.68%) |
Nov 15, 2013 | 19.97 | 20.03 | 19.95 | 20.00 | 3,933,643 | -0.05(-0.25%) |
Nov 14, 2013 | 19.93 | 20.11 | 19.91 | 20.05 | 6,500,208 | +0.05(+0.25%) |
Nov 12, 2013 | 20.40 | 20.41 | 19.83 | 20.00 | 11,481,191 | -0.60(-2.91%) |
Nov 11, 2013 | 20.61 | 20.62 | 20.51 | 20.60 | 3,481,338 | -0.09(-0.43%) |
Nov 08, 2013 | 20.67 | 20.71 | 20.49 | 20.69 | 7,052,009 | -0.14(-0.67%) |
Nov 07, 2013 | 20.81 | 20.94 | 20.76 | 20.83 | 5,058,089 | -0.17(-0.81%) |
Nov 06, 2013 | 21.06 | 21.12 | 20.94 | 21.00 | 3,430,546 | +0.10(+0.48%) |
Nov 05, 2013 | 20.87 | 20.93 | 20.80 | 20.90 | 3,342,705 | +0.05(+0.24%) |
Nov 04, 2013 | 21.02 | 21.06 | 20.83 | 20.85 | 4,668,351 | -0.23(-1.09%) |