Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.28 | 20.68 | 20.17 | 20.51 | 32,050,466 | +0.01(+0.04%) |
Jan 30, 2014 | 20.29 | 20.57 | 20.22 | 20.51 | 43,034,972 | +0.38(+1.90%) |
Jan 29, 2014 | 20.36 | 20.42 | 20.07 | 20.13 | 42,942,596 | -0.37(-1.82%) |
Jan 28, 2014 | 20.47 | 20.68 | 20.38 | 20.50 | 33,488,724 | +0.11(+0.53%) |
Jan 27, 2014 | 20.75 | 20.94 | 20.35 | 20.39 | 58,168,708 | -0.57(-2.74%) |
Jan 24, 2014 | 21.04 | 21.19 | 20.77 | 20.97 | 63,759,284 | -0.22(-1.04%) |
Jan 23, 2014 | 21.49 | 21.56 | 20.82 | 21.19 | 160,323,760 | +0.20(+0.97%) |
Jan 22, 2014 | 20.76 | 21.02 | 20.74 | 20.98 | 82,372,848 | +0.10(+0.48%) |
Jan 21, 2014 | 20.82 | 20.90 | 20.63 | 20.88 | 41,351,236 | +0.37(+1.79%) |
Jan 17, 2014 | 20.60 | 20.51 | 20.51 | 20.51 | 140,007,104 | -0.21(-1.00%) |
Jan 16, 2014 | 20.74 | 20.88 | 20.67 | 20.72 | 29,203,940 | -0.02(-0.09%) |
Jan 15, 2014 | 20.42 | 20.88 | 20.42 | 20.74 | 35,937,164 | +0.32(+1.57%) |
Jan 14, 2014 | 20.30 | 20.47 | 20.21 | 20.42 | 33,304,886 | +0.16(+0.80%) |
Jan 13, 2014 | 20.10 | 20.40 | 19.97 | 20.26 | 49,409,132 | +0.15(+0.73%) |
Jan 10, 2014 | 20.01 | 20.13 | 19.71 | 20.11 | 52,002,860 | +0.03(+0.17%) |
Jan 09, 2014 | 20.34 | 20.36 | 19.99 | 20.08 | 27,302,314 | -0.12(-0.57%) |
Jan 08, 2014 | 20.42 | 20.68 | 20.12 | 20.19 | 33,801,312 | -0.19(-0.95%) |
Jan 07, 2014 | 20.20 | 20.45 | 20.04 | 20.39 | 36,479,216 | +0.42(+2.10%) |
Jan 06, 2014 | 20.21 | 20.23 | 19.75 | 19.97 | 46,114,192 | -0.57(-2.78%) |
Jan 03, 2014 | 20.86 | 20.90 | 20.51 | 20.54 | 24,872,748 | -0.26(-1.26%) |
Jan 02, 2014 | 21.20 | 21.21 | 20.78 | 20.80 | 25,856,276 | -0.36(-1.69%) |
Dec 31, 2013 | 20.84 | 21.16 | 21.16 | 21.16 | 39,221,304 | +0.33(+1.58%) |
Dec 30, 2013 | 21.00 | 21.01 | 20.75 | 20.83 | 15,849,494 | -0.07(-0.31%) |
Dec 27, 2013 | 20.83 | 21.01 | 20.72 | 20.89 | 17,176,438 | +0.05(+0.22%) |
Dec 26, 2013 | 21.13 | 21.14 | 20.71 | 20.85 | 26,683,484 | -0.43(-2.01%) |
Dec 24, 2013 | 21.11 | 21.30 | 21.11 | 21.27 | 14,314,980 | -0.05(-0.23%) |
Dec 23, 2013 | 21.09 | 21.33 | 21.05 | 21.32 | 35,020,236 | +0.28(+1.32%) |
Dec 20, 2013 | 20.61 | 21.13 | 20.58 | 21.05 | 44,681,772 | +0.46(+2.21%) |
Dec 19, 2013 | 20.45 | 20.60 | 20.22 | 20.59 | 26,477,814 | +0.10(+0.51%) |
Dec 18, 2013 | 20.39 | 20.51 | 19.88 | 20.49 | 34,257,288 | +0.21(+1.05%) |
Dec 17, 2013 | 20.13 | 20.53 | 20.05 | 20.28 | 39,343,588 | -0.20(-1.00%) |
Dec 16, 2013 | 20.19 | 20.55 | 20.06 | 20.48 | 33,884,148 | +0.60(+3.03%) |
Dec 13, 2013 | 19.92 | 20.12 | 19.83 | 19.88 | 18,989,234 | +0.07(+0.35%) |
Dec 12, 2013 | 19.76 | 20.04 | 19.74 | 19.81 | 21,065,812 | +0.00(+0.00%) |
Dec 11, 2013 | 20.01 | 20.08 | 19.79 | 19.81 | 21,297,838 | -0.21(-1.06%) |
Dec 10, 2013 | 19.92 | 20.17 | 19.91 | 20.02 | 22,788,658 | +0.09(+0.45%) |
Dec 09, 2013 | 20.05 | 20.15 | 19.88 | 19.93 | 20,467,176 | -0.12(-0.62%) |
Dec 06, 2013 | 19.94 | 20.21 | 19.94 | 20.06 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.70 | 19.92 | 19.61 | 19.82 | 25,518,336 | +0.12(+0.63%) |
Dec 04, 2013 | 19.78 | 19.87 | 19.48 | 19.70 | 40,092,536 | -0.32(-1.62%) |
Dec 03, 2013 | 19.99 | 20.14 | 19.77 | 20.02 | 37,499,444 | +0.22(+1.13%) |
Dec 02, 2013 | 20.13 | 20.47 | 19.76 | 19.80 | 64,293,752 | +0.32(+1.64%) |
Nov 29, 2013 | 19.19 | 19.57 | 19.17 | 19.48 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 19.01 | 19.22 | 18.95 | 19.01 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 19.00 | 19.00 | 18.53 | 18.80 | 60,712,220 | -0.11(-0.57%) |
Nov 25, 2013 | 19.56 | 19.57 | 18.69 | 18.91 | 89,459,928 | -0.50(-2.56%) |
Nov 22, 2013 | 19.38 | 19.48 | 19.35 | 19.41 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.58 | 19.59 | 19.25 | 19.36 | 45,489,308 | -0.07(-0.36%) |
Nov 20, 2013 | 20.24 | 20.24 | 19.23 | 19.43 | 88,819,848 | -0.67(-3.34%) |
Nov 19, 2013 | 20.22 | 20.24 | 20.03 | 20.10 | 26,592,862 | +0.02(+0.10%) |
Nov 18, 2013 | 20.18 | 20.32 | 19.95 | 20.08 | 33,010,732 | -0.20(-0.99%) |
Nov 15, 2013 | 20.45 | 20.48 | 20.18 | 20.28 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.48 | 20.62 | 20.31 | 20.39 | 27,273,280 | -0.06(-0.28%) |
Nov 13, 2013 | 20.28 | 20.45 | 20.23 | 20.45 | 19,850,374 | +0.08(+0.38%) |
Nov 12, 2013 | 20.07 | 20.51 | 20.04 | 20.37 | 27,826,654 | +0.00(+0.02%) |
Nov 11, 2013 | 20.29 | 20.47 | 20.24 | 20.37 | 17,818,030 | -0.07(-0.34%) |
Nov 08, 2013 | 20.38 | 20.50 | 20.23 | 20.44 | 0 | +0.17(+0.82%) |
Nov 07, 2013 | 20.63 | 20.77 | 20.17 | 20.27 | 25,087,276 | -0.27(-1.33%) |
Nov 06, 2013 | 19.89 | 20.75 | 19.71 | 20.55 | 65,035,980 | +0.85(+4.31%) |
Nov 05, 2013 | 19.77 | 19.80 | 19.48 | 19.70 | 29,348,320 | -0.11(-0.56%) |
Nov 04, 2013 | 20.05 | 20.16 | 19.79 | 19.81 | 22,881,736 | -0.22(-1.10%) |