Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.03 | 17.61 | 16.92 | 17.45 | 3,422,551 | +0.21(+1.20%) |
Jan 30, 2014 | 17.36 | 17.45 | 17.18 | 17.24 | 1,249,912 | +0.14(+0.82%) |
Jan 29, 2014 | 17.00 | 17.59 | 16.91 | 17.10 | 3,044,131 | -0.06(-0.34%) |
Jan 28, 2014 | 17.33 | 17.57 | 17.14 | 17.16 | 4,888,368 | -0.11(-0.62%) |
Jan 27, 2014 | 17.55 | 17.67 | 17.06 | 17.27 | 3,570,585 | -0.02(-0.10%) |
Jan 24, 2014 | 17.86 | 17.89 | 17.26 | 17.28 | 4,818,193 | -0.69(-3.86%) |
Jan 23, 2014 | 18.11 | 18.22 | 17.87 | 17.98 | 3,529,856 | -0.23(-1.27%) |
Jan 22, 2014 | 18.01 | 18.36 | 17.99 | 18.21 | 3,529,086 | +0.27(+1.52%) |
Jan 21, 2014 | 18.08 | 18.23 | 17.89 | 17.94 | 1,866,052 | -0.07(-0.37%) |
Jan 17, 2014 | 18.42 | 18.00 | 18.00 | 18.00 | 3,095,337 | -0.41(-2.24%) |
Jan 16, 2014 | 18.40 | 18.51 | 18.10 | 18.42 | 4,333,217 | -0.01(-0.04%) |
Jan 15, 2014 | 18.97 | 19.11 | 18.23 | 18.42 | 7,226,541 | -0.54(-2.87%) |
Jan 14, 2014 | 18.90 | 19.06 | 18.89 | 18.97 | 3,402,815 | +0.14(+0.74%) |
Jan 13, 2014 | 19.23 | 19.31 | 18.75 | 18.83 | 1,952,439 | -0.48(-2.48%) |
Jan 10, 2014 | 19.20 | 19.41 | 19.16 | 19.31 | 1,406,000 | +0.11(+0.56%) |
Jan 09, 2014 | 19.02 | 19.32 | 18.97 | 19.20 | 3,068,810 | +0.21(+1.09%) |
Jan 08, 2014 | 19.08 | 19.08 | 18.91 | 18.99 | 1,895,741 | -0.09(-0.48%) |
Jan 07, 2014 | 19.10 | 19.15 | 19.00 | 19.08 | 1,112,259 | +0.04(+0.22%) |
Jan 06, 2014 | 19.26 | 19.38 | 19.03 | 19.04 | 1,492,237 | -0.21(-1.07%) |
Jan 03, 2014 | 19.27 | 19.37 | 19.09 | 19.25 | 885,175 | +0.05(+0.26%) |
Jan 02, 2014 | 19.46 | 19.49 | 19.07 | 19.20 | 1,299,510 | -0.26(-1.36%) |
Dec 31, 2013 | 19.34 | 19.46 | 19.46 | 19.46 | 973,277 | +0.17(+0.90%) |
Dec 30, 2013 | 19.40 | 19.47 | 19.18 | 19.29 | 936,597 | -0.07(-0.38%) |
Dec 27, 2013 | 19.53 | 19.60 | 19.25 | 19.36 | 992,845 | -0.11(-0.55%) |
Dec 26, 2013 | 19.46 | 19.59 | 19.40 | 19.47 | 956,610 | +0.06(+0.30%) |
Dec 24, 2013 | 19.36 | 19.45 | 19.30 | 19.41 | 694,881 | +0.03(+0.17%) |
Dec 23, 2013 | 19.32 | 19.61 | 19.30 | 19.38 | 1,821,375 | +0.15(+0.77%) |
Dec 20, 2013 | 18.79 | 19.25 | 18.79 | 19.23 | 2,506,116 | +0.52(+2.78%) |
Dec 19, 2013 | 18.76 | 18.83 | 18.63 | 18.71 | 1,352,372 | -0.13(-0.70%) |
Dec 18, 2013 | 18.65 | 18.86 | 18.45 | 18.84 | 2,604,834 | +0.24(+1.29%) |
Dec 17, 2013 | 18.65 | 18.77 | 18.56 | 18.60 | 2,923,972 | -0.05(-0.27%) |
Dec 16, 2013 | 18.50 | 18.67 | 18.36 | 18.65 | 3,107,056 | +0.34(+1.85%) |
Dec 13, 2013 | 18.18 | 18.55 | 18.14 | 18.32 | 5,005,188 | +0.10(+0.54%) |
Dec 12, 2013 | 18.75 | 18.84 | 18.19 | 18.22 | 4,260,950 | -0.53(-2.82%) |
Dec 11, 2013 | 19.10 | 19.17 | 18.62 | 18.75 | 3,169,855 | -0.36(-1.90%) |
Dec 10, 2013 | 19.63 | 19.76 | 19.10 | 19.11 | 4,220,673 | -0.62(-3.14%) |
Dec 09, 2013 | 19.74 | 19.85 | 19.54 | 19.73 | 1,831,098 | -0.01(-0.04%) |
Dec 06, 2013 | 20.03 | 20.09 | 19.59 | 19.74 | 2,317,514 | -0.13(-0.66%) |
Dec 05, 2013 | 20.31 | 20.47 | 19.79 | 19.87 | 2,912,782 | -0.47(-2.31%) |
Dec 04, 2013 | 19.71 | 20.34 | 19.70 | 20.34 | 3,249,648 | +0.54(+2.75%) |
Dec 03, 2013 | 19.75 | 20.24 | 19.59 | 19.79 | 2,836,988 | +0.06(+0.29%) |
Dec 02, 2013 | 19.39 | 19.84 | 19.26 | 19.74 | 1,798,056 | +0.36(+1.87%) |
Nov 29, 2013 | 19.40 | 19.66 | 19.33 | 19.37 | 801,366 | -0.02(-0.13%) |
Nov 27, 2013 | 19.42 | 19.52 | 19.34 | 19.40 | 784,781 | +0.03(+0.17%) |
Nov 26, 2013 | 19.38 | 19.45 | 19.30 | 19.36 | 1,103,726 | +0.02(+0.09%) |
Nov 25, 2013 | 19.55 | 19.59 | 19.31 | 19.35 | 1,072,803 | -0.12(-0.64%) |
Nov 22, 2013 | 19.38 | 19.56 | 19.32 | 19.47 | 1,427,333 | +0.09(+0.47%) |
Nov 21, 2013 | 19.32 | 19.59 | 19.31 | 19.38 | 1,067,976 | +0.17(+0.86%) |
Nov 20, 2013 | 19.43 | 19.48 | 19.19 | 19.22 | 1,072,786 | -0.12(-0.64%) |
Nov 19, 2013 | 19.22 | 19.47 | 19.14 | 19.34 | 1,762,052 | +0.15(+0.77%) |
Nov 18, 2013 | 19.49 | 19.60 | 19.14 | 19.19 | 2,386,825 | -0.19(-0.98%) |
Nov 15, 2013 | 19.35 | 19.48 | 19.18 | 19.38 | 2,019,949 | +0.03(+0.17%) |
Nov 14, 2013 | 19.20 | 19.49 | 19.14 | 19.35 | 2,907,894 | +0.43(+2.26%) |
Nov 12, 2013 | 18.69 | 19.62 | 18.69 | 18.92 | 12,879,364 | +1.08(+6.03%) |
Nov 11, 2013 | 17.61 | 17.85 | 17.42 | 17.84 | 4,413,820 | +0.24(+1.35%) |
Nov 08, 2013 | 17.08 | 17.64 | 17.02 | 17.61 | 2,849,573 | +0.56(+3.28%) |
Nov 07, 2013 | 17.07 | 17.15 | 16.91 | 17.05 | 2,284,002 | -0.01(-0.05%) |
Nov 06, 2013 | 17.17 | 17.21 | 16.97 | 17.05 | 1,338,824 | +0.00(+0.00%) |
Nov 05, 2013 | 17.26 | 17.37 | 17.03 | 17.05 | 1,806,704 | -0.26(-1.52%) |
Nov 04, 2013 | 16.91 | 17.32 | 16.87 | 17.32 | 1,635,693 | +0.44(+2.58%) |