Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.72 | 19.01 | 18.36 | 18.84 | 28,895,882 | -0.07(-0.37%) |
Jan 30, 2014 | 19.39 | 19.39 | 18.81 | 18.91 | 34,462,108 | -0.58(-2.96%) |
Jan 29, 2014 | 19.62 | 19.63 | 19.34 | 19.49 | 26,583,266 | -0.22(-1.14%) |
Jan 28, 2014 | 19.73 | 19.73 | 19.56 | 19.71 | 15,167,671 | +0.01(+0.05%) |
Jan 27, 2014 | 19.96 | 19.96 | 19.63 | 19.70 | 20,231,846 | -0.25(-1.26%) |
Jan 24, 2014 | 19.87 | 20.05 | 19.81 | 19.95 | 25,491,440 | -0.04(-0.19%) |
Jan 23, 2014 | 19.99 | 20.01 | 19.77 | 19.99 | 15,354,122 | -0.07(-0.35%) |
Jan 22, 2014 | 20.01 | 20.13 | 19.94 | 20.06 | 10,270,134 | +0.07(+0.35%) |
Jan 21, 2014 | 19.89 | 19.99 | 19.79 | 19.99 | 18,516,518 | +0.18(+0.92%) |
Jan 17, 2014 | 19.95 | 19.81 | 19.81 | 19.81 | 15,686,596 | -0.14(-0.72%) |
Jan 16, 2014 | 19.71 | 19.97 | 19.70 | 19.95 | 11,751,273 | +0.21(+1.08%) |
Jan 15, 2014 | 19.78 | 19.82 | 19.67 | 19.74 | 11,323,028 | -0.04(-0.22%) |
Jan 14, 2014 | 19.86 | 19.93 | 19.66 | 19.78 | 17,255,114 | -0.06(-0.30%) |
Jan 13, 2014 | 19.93 | 19.95 | 19.79 | 19.84 | 18,314,630 | -0.09(-0.46%) |
Jan 10, 2014 | 20.11 | 20.14 | 19.87 | 19.93 | 13,366,648 | +0.01(+0.03%) |
Jan 09, 2014 | 19.87 | 20.00 | 19.82 | 19.93 | 11,171,198 | +0.06(+0.32%) |
Jan 08, 2014 | 19.94 | 20.02 | 19.77 | 19.86 | 25,042,836 | -0.08(-0.40%) |
Jan 07, 2014 | 20.04 | 20.17 | 19.93 | 19.94 | 13,164,610 | +0.00(+0.00%) |
Jan 06, 2014 | 20.20 | 20.23 | 19.89 | 19.94 | 20,035,298 | -0.24(-1.17%) |
Jan 03, 2014 | 20.31 | 20.39 | 20.14 | 20.18 | 10,022,599 | -0.10(-0.47%) |
Jan 02, 2014 | 20.47 | 20.53 | 20.21 | 20.27 | 11,811,744 | -0.26(-1.28%) |
Dec 31, 2013 | 20.50 | 20.54 | 20.54 | 20.54 | 19,334,334 | +0.02(+0.08%) |
Dec 30, 2013 | 20.52 | 20.56 | 20.40 | 20.52 | 13,248,200 | +0.03(+0.13%) |
Dec 27, 2013 | 20.52 | 20.57 | 20.44 | 20.49 | 7,982,375 | +0.03(+0.16%) |
Dec 26, 2013 | 20.38 | 20.49 | 20.37 | 20.46 | 9,805,559 | +0.09(+0.45%) |
Dec 24, 2013 | 20.44 | 20.56 | 20.35 | 20.37 | 18,929,660 | -0.03(-0.16%) |
Dec 23, 2013 | 20.44 | 20.49 | 20.25 | 20.40 | 25,254,780 | +0.03(+0.13%) |
Dec 20, 2013 | 20.25 | 20.38 | 20.16 | 20.38 | 31,899,948 | +0.18(+0.92%) |
Dec 19, 2013 | 20.09 | 20.21 | 20.02 | 20.19 | 16,950,854 | +0.03(+0.16%) |
Dec 18, 2013 | 19.84 | 20.16 | 19.65 | 20.16 | 24,411,612 | +0.38(+1.90%) |
Dec 17, 2013 | 19.67 | 19.88 | 19.63 | 19.78 | 17,652,490 | +0.11(+0.56%) |
Dec 16, 2013 | 19.62 | 19.73 | 19.58 | 19.67 | 14,161,960 | +0.07(+0.38%) |
Dec 13, 2013 | 19.65 | 19.70 | 19.46 | 19.60 | 23,548,114 | -0.05(-0.27%) |
Dec 12, 2013 | 19.85 | 19.94 | 19.60 | 19.65 | 17,493,020 | -0.25(-1.25%) |
Dec 11, 2013 | 19.74 | 19.94 | 19.70 | 19.90 | 18,597,970 | +0.18(+0.94%) |
Dec 10, 2013 | 19.85 | 19.88 | 19.60 | 19.72 | 14,651,758 | -0.20(-0.98%) |
Dec 09, 2013 | 19.81 | 19.94 | 19.71 | 19.91 | 12,897,069 | +0.12(+0.61%) |
Dec 06, 2013 | 19.66 | 19.79 | 19.64 | 19.79 | 12,716,110 | +0.26(+1.35%) |
Dec 05, 2013 | 19.61 | 19.66 | 19.49 | 19.53 | 13,615,582 | -0.14(-0.73%) |
Dec 04, 2013 | 19.55 | 19.72 | 19.50 | 19.67 | 15,097,268 | +0.03(+0.16%) |
Dec 03, 2013 | 19.47 | 19.65 | 19.52 | 19.64 | 14,779,021 | +0.12(+0.60%) |
Dec 02, 2013 | 19.55 | 19.65 | 19.48 | 19.52 | 13,522,315 | -0.02(-0.08%) |
Nov 29, 2013 | 19.61 | 19.63 | 19.50 | 19.54 | 7,575,736 | -0.09(-0.46%) |
Nov 27, 2013 | 19.59 | 19.67 | 19.50 | 19.63 | 7,693,773 | +0.08(+0.41%) |
Nov 26, 2013 | 19.67 | 19.68 | 19.52 | 19.55 | 13,923,012 | -0.06(-0.32%) |
Nov 25, 2013 | 19.75 | 19.77 | 19.57 | 19.61 | 8,245,667 | -0.08(-0.40%) |
Nov 22, 2013 | 19.61 | 19.69 | 19.45 | 19.69 | 12,061,497 | +0.07(+0.35%) |
Nov 21, 2013 | 19.88 | 19.88 | 19.38 | 19.62 | 23,819,790 | -0.25(-1.25%) |
Nov 20, 2013 | 20.00 | 20.07 | 19.78 | 19.87 | 11,407,651 | -0.12(-0.58%) |
Nov 19, 2013 | 20.02 | 20.03 | 19.91 | 19.98 | 10,902,176 | -0.11(-0.53%) |
Nov 18, 2013 | 20.11 | 20.13 | 19.97 | 20.09 | 10,104,316 | +0.02(+0.08%) |
Nov 15, 2013 | 19.88 | 20.07 | 19.88 | 20.07 | 10,097,288 | +0.16(+0.80%) |
Nov 14, 2013 | 19.84 | 20.04 | 19.84 | 19.92 | 13,042,361 | +0.21(+1.05%) |
Nov 12, 2013 | 19.78 | 19.80 | 19.58 | 19.71 | 14,151,049 | -0.07(-0.37%) |
Nov 11, 2013 | 19.81 | 19.86 | 19.72 | 19.78 | 8,011,772 | -0.05(-0.27%) |
Nov 08, 2013 | 19.76 | 19.84 | 19.56 | 19.84 | 25,718,270 | +0.03(+0.13%) |
Nov 07, 2013 | 19.98 | 20.01 | 19.68 | 19.81 | 12,133,351 | -0.17(-0.85%) |
Nov 06, 2013 | 19.91 | 20.02 | 19.84 | 19.98 | 8,627,974 | +0.15(+0.75%) |
Nov 05, 2013 | 19.77 | 19.87 | 19.68 | 19.83 | 9,173,615 | +0.06(+0.29%) |
Nov 04, 2013 | 19.83 | 19.91 | 19.69 | 19.77 | 9,733,130 | +0.05(+0.27%) |