Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.45 | 19.51 | 19.23 | 19.35 | 65,070,616 | -0.27(-1.36%) |
Jan 30, 2014 | 19.35 | 19.64 | 19.23 | 19.62 | 49,716,192 | +0.45(+2.36%) |
Jan 29, 2014 | 19.25 | 19.39 | 19.09 | 19.16 | 45,869,992 | -0.20(-1.02%) |
Jan 28, 2014 | 19.37 | 19.57 | 19.18 | 19.36 | 53,539,660 | +0.48(+2.56%) |
Jan 27, 2014 | 19.12 | 19.25 | 18.88 | 18.88 | 51,984,804 | -0.27(-1.43%) |
Jan 24, 2014 | 19.64 | 19.71 | 19.13 | 19.15 | 56,948,008 | -0.59(-2.97%) |
Jan 23, 2014 | 19.74 | 19.88 | 19.67 | 19.74 | 39,304,720 | -0.17(-0.83%) |
Jan 22, 2014 | 19.93 | 19.95 | 19.79 | 19.90 | 35,111,296 | +0.03(+0.13%) |
Jan 21, 2014 | 19.93 | 19.99 | 19.70 | 19.88 | 37,167,648 | +0.09(+0.45%) |
Jan 17, 2014 | 19.89 | 19.79 | 19.79 | 19.79 | 33,973,444 | -0.05(-0.26%) |
Jan 16, 2014 | 19.85 | 20.00 | 19.79 | 19.84 | 29,181,076 | -0.01(-0.03%) |
Jan 15, 2014 | 19.73 | 19.93 | 19.64 | 19.85 | 45,274,600 | +0.11(+0.58%) |
Jan 14, 2014 | 19.46 | 19.76 | 19.44 | 19.73 | 51,802,996 | +0.29(+1.51%) |
Jan 13, 2014 | 19.64 | 19.75 | 19.37 | 19.44 | 37,677,460 | -0.10(-0.49%) |
Jan 10, 2014 | 19.63 | 19.70 | 19.41 | 19.53 | 34,131,812 | -0.15(-0.78%) |
Jan 09, 2014 | 19.78 | 19.81 | 19.48 | 19.69 | 32,335,996 | -0.01(-0.06%) |
Jan 08, 2014 | 19.59 | 19.72 | 19.51 | 19.70 | 36,025,316 | +0.13(+0.68%) |
Jan 07, 2014 | 19.64 | 19.74 | 19.57 | 19.57 | 34,902,576 | +0.12(+0.62%) |
Jan 06, 2014 | 19.58 | 19.70 | 19.43 | 19.44 | 37,642,564 | +0.02(+0.10%) |
Jan 03, 2014 | 19.34 | 19.62 | 19.34 | 19.43 | 23,625,094 | +0.04(+0.20%) |
Jan 02, 2014 | 19.39 | 19.48 | 19.30 | 19.39 | 27,335,474 | -0.11(-0.56%) |
Dec 31, 2013 | 19.49 | 19.50 | 19.50 | 19.50 | 23,826,440 | -0.04(-0.20%) |
Dec 30, 2013 | 19.44 | 19.54 | 19.34 | 19.53 | 23,251,548 | +0.03(+0.16%) |
Dec 27, 2013 | 19.58 | 19.64 | 19.43 | 19.50 | 18,788,616 | +0.06(+0.29%) |
Dec 26, 2013 | 19.33 | 19.45 | 19.30 | 19.44 | 18,943,028 | +0.17(+0.86%) |
Dec 24, 2013 | 19.37 | 19.38 | 19.23 | 19.28 | 17,270,936 | -0.04(-0.20%) |
Dec 23, 2013 | 19.39 | 19.41 | 19.20 | 19.32 | 36,118,764 | +0.06(+0.33%) |
Dec 20, 2013 | 19.54 | 19.70 | 19.25 | 19.25 | 97,905,776 | -0.29(-1.50%) |
Dec 19, 2013 | 19.58 | 19.74 | 19.48 | 19.55 | 51,207,020 | -0.04(-0.20%) |
Dec 18, 2013 | 19.29 | 19.59 | 19.10 | 19.58 | 54,784,216 | +0.40(+2.09%) |
Dec 17, 2013 | 19.22 | 19.29 | 19.10 | 19.18 | 44,990,992 | -0.07(-0.36%) |
Dec 16, 2013 | 19.29 | 19.50 | 19.18 | 19.25 | 44,327,088 | +0.00(+0.00%) |
Dec 13, 2013 | 19.37 | 19.40 | 19.06 | 19.25 | 40,977,844 | +0.00(+0.00%) |
Dec 12, 2013 | 19.44 | 19.58 | 19.22 | 19.25 | 45,691,072 | -0.25(-1.31%) |
Dec 11, 2013 | 19.95 | 19.95 | 19.43 | 19.51 | 55,039,224 | -0.44(-2.20%) |
Dec 10, 2013 | 19.99 | 20.04 | 19.86 | 19.95 | 35,667,132 | -0.15(-0.76%) |
Dec 09, 2013 | 20.07 | 20.17 | 19.99 | 20.10 | 33,409,292 | +0.03(+0.13%) |
Dec 06, 2013 | 20.08 | 20.12 | 19.94 | 20.07 | 29,716,432 | +0.18(+0.93%) |
Dec 05, 2013 | 19.81 | 19.99 | 19.81 | 19.89 | 32,440,736 | -0.01(-0.06%) |
Dec 04, 2013 | 19.80 | 20.00 | 19.73 | 19.90 | 37,292,996 | +0.03(+0.16%) |
Dec 03, 2013 | 20.17 | 20.18 | 19.84 | 19.87 | 58,273,904 | -0.39(-1.92%) |
Dec 02, 2013 | 20.12 | 20.32 | 20.12 | 20.26 | 29,486,860 | +0.06(+0.32%) |
Nov 29, 2013 | 20.29 | 20.38 | 20.18 | 20.20 | 18,607,872 | -0.10(-0.47%) |
Nov 27, 2013 | 20.38 | 20.42 | 20.24 | 20.29 | 26,766,496 | -0.01(-0.03%) |
Nov 26, 2013 | 20.54 | 20.54 | 20.29 | 20.30 | 36,397,576 | -0.16(-0.78%) |
Nov 25, 2013 | 20.44 | 20.69 | 20.42 | 20.46 | 39,896,724 | +0.01(+0.06%) |
Nov 22, 2013 | 20.30 | 20.47 | 20.24 | 20.44 | 39,929,588 | +0.10(+0.47%) |
Nov 21, 2013 | 20.27 | 20.47 | 20.23 | 20.35 | 41,026,276 | +0.03(+0.16%) |
Nov 20, 2013 | 20.23 | 20.43 | 20.14 | 20.32 | 31,834,144 | +0.17(+0.82%) |
Nov 19, 2013 | 20.35 | 20.38 | 20.12 | 20.15 | 45,274,996 | -0.22(-1.09%) |
Nov 18, 2013 | 20.42 | 20.46 | 20.31 | 20.37 | 34,434,596 | -0.12(-0.59%) |
Nov 15, 2013 | 20.26 | 20.49 | 20.18 | 20.49 | 38,353,112 | +0.13(+0.62%) |
Nov 14, 2013 | 20.33 | 20.50 | 20.23 | 20.37 | 43,238,964 | +0.08(+0.41%) |
Nov 13, 2013 | 19.91 | 20.28 | 19.91 | 20.28 | 42,666,148 | +0.31(+1.56%) |
Nov 12, 2013 | 19.85 | 20.11 | 19.81 | 19.97 | 39,607,000 | +0.09(+0.45%) |
Nov 11, 2013 | 19.87 | 19.92 | 19.83 | 19.88 | 26,509,586 | -0.05(-0.26%) |
Nov 08, 2013 | 19.65 | 19.95 | 19.56 | 19.93 | 39,310,916 | +0.26(+1.33%) |
Nov 07, 2013 | 19.72 | 19.88 | 19.67 | 19.67 | 39,504,204 | -0.04(-0.19%) |
Nov 06, 2013 | 19.88 | 19.94 | 19.64 | 19.71 | 38,710,904 | -0.02(-0.10%) |
Nov 05, 2013 | 19.70 | 19.79 | 19.59 | 19.73 | 29,881,192 | -0.01(-0.06%) |
Nov 04, 2013 | 19.68 | 19.83 | 19.65 | 19.74 | 29,773,368 | +0.06(+0.29%) |