Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.43 | 19.50 | 19.21 | 19.33 | 65,129,704 | -0.27(-1.36%) |
Jan 30, 2014 | 19.33 | 19.62 | 19.21 | 19.60 | 49,761,340 | +0.45(+2.36%) |
Jan 29, 2014 | 19.23 | 19.37 | 19.08 | 19.15 | 45,911,648 | -0.20(-1.02%) |
Jan 28, 2014 | 19.36 | 19.55 | 19.16 | 19.34 | 53,588,280 | +0.48(+2.56%) |
Jan 27, 2014 | 19.10 | 19.24 | 18.86 | 18.86 | 52,032,012 | -0.27(-1.43%) |
Jan 24, 2014 | 19.62 | 19.69 | 19.11 | 19.13 | 56,999,724 | -0.59(-2.97%) |
Jan 23, 2014 | 19.73 | 19.86 | 19.66 | 19.72 | 39,340,412 | -0.17(-0.83%) |
Jan 22, 2014 | 19.91 | 19.93 | 19.77 | 19.88 | 35,143,180 | +0.03(+0.13%) |
Jan 21, 2014 | 19.92 | 19.97 | 19.68 | 19.86 | 37,201,400 | +0.09(+0.45%) |
Jan 17, 2014 | 19.87 | 19.77 | 19.77 | 19.77 | 34,004,296 | -0.05(-0.26%) |
Jan 16, 2014 | 19.83 | 19.98 | 19.77 | 19.82 | 29,207,574 | -0.01(-0.03%) |
Jan 15, 2014 | 19.71 | 19.91 | 19.62 | 19.83 | 45,315,716 | +0.11(+0.58%) |
Jan 14, 2014 | 19.45 | 19.74 | 19.43 | 19.71 | 51,850,040 | +0.29(+1.51%) |
Jan 13, 2014 | 19.62 | 19.73 | 19.36 | 19.42 | 37,711,672 | -0.10(-0.49%) |
Jan 10, 2014 | 19.61 | 19.68 | 19.39 | 19.52 | 34,162,808 | -0.15(-0.78%) |
Jan 09, 2014 | 19.76 | 19.79 | 19.46 | 19.67 | 32,365,360 | -0.01(-0.06%) |
Jan 08, 2014 | 19.57 | 19.70 | 19.49 | 19.68 | 36,058,028 | +0.13(+0.68%) |
Jan 07, 2014 | 19.62 | 19.73 | 19.55 | 19.55 | 34,934,272 | +0.12(+0.62%) |
Jan 06, 2014 | 19.57 | 19.68 | 19.41 | 19.43 | 37,676,748 | +0.02(+0.10%) |
Jan 03, 2014 | 19.32 | 19.60 | 19.32 | 19.41 | 23,646,548 | +0.04(+0.20%) |
Jan 02, 2014 | 19.38 | 19.46 | 19.29 | 19.37 | 27,360,298 | -0.11(-0.55%) |
Dec 31, 2013 | 19.47 | 19.48 | 19.48 | 19.48 | 23,848,076 | -0.04(-0.20%) |
Dec 30, 2013 | 19.42 | 19.52 | 19.32 | 19.52 | 23,272,662 | +0.03(+0.16%) |
Dec 27, 2013 | 19.56 | 19.62 | 19.41 | 19.48 | 18,805,678 | +0.06(+0.29%) |
Dec 26, 2013 | 19.31 | 19.43 | 19.28 | 19.43 | 18,960,230 | +0.17(+0.86%) |
Dec 24, 2013 | 19.36 | 19.36 | 19.22 | 19.26 | 17,286,620 | -0.04(-0.20%) |
Dec 23, 2013 | 19.37 | 19.39 | 19.18 | 19.30 | 36,151,564 | +0.06(+0.33%) |
Dec 20, 2013 | 19.52 | 19.68 | 19.24 | 19.24 | 97,994,680 | -0.29(-1.50%) |
Dec 19, 2013 | 19.56 | 19.72 | 19.46 | 19.53 | 51,253,520 | -0.04(-0.19%) |
Dec 18, 2013 | 19.27 | 19.57 | 19.08 | 19.57 | 54,833,968 | +0.40(+2.09%) |
Dec 17, 2013 | 19.20 | 19.27 | 19.08 | 19.17 | 45,031,848 | -0.07(-0.36%) |
Dec 16, 2013 | 19.27 | 19.48 | 19.16 | 19.24 | 44,367,344 | +0.00(+0.00%) |
Dec 13, 2013 | 19.36 | 19.38 | 19.05 | 19.24 | 41,015,056 | +0.00(+0.00%) |
Dec 12, 2013 | 19.43 | 19.57 | 19.21 | 19.24 | 45,732,564 | -0.25(-1.30%) |
Dec 11, 2013 | 19.93 | 19.93 | 19.41 | 19.49 | 55,089,204 | -0.44(-2.20%) |
Dec 10, 2013 | 19.97 | 20.02 | 19.84 | 19.93 | 35,699,520 | -0.15(-0.76%) |
Dec 09, 2013 | 20.06 | 20.15 | 19.97 | 20.08 | 33,439,630 | +0.03(+0.13%) |
Dec 06, 2013 | 20.06 | 20.10 | 19.92 | 20.06 | 29,743,416 | +0.18(+0.93%) |
Dec 05, 2013 | 19.79 | 19.97 | 19.79 | 19.87 | 32,470,196 | -0.01(-0.06%) |
Dec 04, 2013 | 19.78 | 19.99 | 19.71 | 19.88 | 37,326,864 | +0.03(+0.16%) |
Dec 03, 2013 | 20.15 | 20.16 | 19.82 | 19.85 | 58,326,820 | -0.39(-1.92%) |
Dec 02, 2013 | 20.10 | 20.30 | 20.10 | 20.24 | 29,513,636 | +0.06(+0.32%) |
Nov 29, 2013 | 20.27 | 20.36 | 20.16 | 20.18 | 18,624,770 | -0.10(-0.47%) |
Nov 27, 2013 | 20.36 | 20.40 | 20.22 | 20.27 | 26,790,802 | -0.01(-0.03%) |
Nov 26, 2013 | 20.52 | 20.52 | 20.27 | 20.28 | 36,430,628 | -0.16(-0.78%) |
Nov 25, 2013 | 20.43 | 20.67 | 20.40 | 20.44 | 39,932,956 | +0.01(+0.06%) |
Nov 22, 2013 | 20.29 | 20.45 | 20.22 | 20.43 | 39,965,848 | +0.10(+0.47%) |
Nov 21, 2013 | 20.25 | 20.45 | 20.21 | 20.33 | 41,063,532 | +0.03(+0.16%) |
Nov 20, 2013 | 20.22 | 20.41 | 20.13 | 20.30 | 31,863,052 | +0.17(+0.82%) |
Nov 19, 2013 | 20.34 | 20.36 | 20.10 | 20.13 | 45,316,112 | -0.22(-1.09%) |
Nov 18, 2013 | 20.40 | 20.44 | 20.29 | 20.36 | 34,465,864 | -0.12(-0.59%) |
Nov 15, 2013 | 20.24 | 20.48 | 20.16 | 20.48 | 38,387,940 | +0.13(+0.63%) |
Nov 14, 2013 | 20.31 | 20.48 | 20.21 | 20.35 | 43,278,232 | +0.08(+0.41%) |
Nov 13, 2013 | 19.89 | 20.27 | 19.89 | 20.27 | 42,704,892 | +0.31(+1.56%) |
Nov 12, 2013 | 19.83 | 20.09 | 19.79 | 19.95 | 39,642,968 | +0.09(+0.45%) |
Nov 11, 2013 | 19.85 | 19.90 | 19.81 | 19.87 | 26,533,660 | -0.05(-0.26%) |
Nov 08, 2013 | 19.64 | 19.94 | 19.54 | 19.92 | 39,346,612 | +0.26(+1.33%) |
Nov 07, 2013 | 19.71 | 19.87 | 19.66 | 19.66 | 39,540,076 | -0.04(-0.19%) |
Nov 06, 2013 | 19.86 | 19.92 | 19.62 | 19.69 | 38,746,056 | -0.03(-0.14%) |
Nov 05, 2013 | 19.69 | 19.78 | 19.58 | 19.72 | 29,896,484 | -0.01(-0.06%) |
Nov 04, 2013 | 19.67 | 19.82 | 19.64 | 19.73 | 29,788,604 | +0.06(+0.29%) |