Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.74 | 19.81 | 19.52 | 19.64 | 64,110,512 | -0.27(-1.36%) |
Jan 30, 2014 | 19.64 | 19.93 | 19.52 | 19.91 | 48,982,640 | +0.46(+2.36%) |
Jan 29, 2014 | 19.54 | 19.68 | 19.38 | 19.45 | 45,193,192 | -0.20(-1.02%) |
Jan 28, 2014 | 19.66 | 19.86 | 19.46 | 19.65 | 52,749,692 | +0.49(+2.56%) |
Jan 27, 2014 | 19.41 | 19.54 | 19.16 | 19.16 | 51,217,780 | -0.28(-1.43%) |
Jan 24, 2014 | 19.94 | 20.00 | 19.42 | 19.44 | 56,107,752 | -0.59(-2.97%) |
Jan 23, 2014 | 20.04 | 20.17 | 19.97 | 20.03 | 38,724,788 | -0.17(-0.83%) |
Jan 22, 2014 | 20.23 | 20.25 | 20.08 | 20.20 | 34,593,236 | +0.03(+0.13%) |
Jan 21, 2014 | 20.23 | 20.29 | 19.99 | 20.17 | 36,619,244 | +0.09(+0.45%) |
Jan 17, 2014 | 20.19 | 20.08 | 20.08 | 20.08 | 33,472,172 | -0.05(-0.26%) |
Jan 16, 2014 | 20.14 | 20.30 | 20.08 | 20.14 | 28,750,514 | -0.01(-0.03%) |
Jan 15, 2014 | 20.03 | 20.23 | 19.93 | 20.14 | 44,606,584 | +0.12(+0.58%) |
Jan 14, 2014 | 19.75 | 20.06 | 19.74 | 20.03 | 51,038,656 | +0.30(+1.51%) |
Jan 13, 2014 | 19.94 | 20.05 | 19.66 | 19.73 | 37,121,536 | -0.10(-0.49%) |
Jan 10, 2014 | 19.92 | 19.99 | 19.70 | 19.83 | 33,628,204 | -0.15(-0.78%) |
Jan 09, 2014 | 20.08 | 20.10 | 19.77 | 19.98 | 31,858,886 | -0.01(-0.07%) |
Jan 08, 2014 | 19.88 | 20.02 | 19.80 | 19.99 | 35,493,768 | +0.14(+0.68%) |
Jan 07, 2014 | 19.94 | 20.04 | 19.86 | 19.86 | 34,387,596 | +0.12(+0.62%) |
Jan 06, 2014 | 19.88 | 19.99 | 19.72 | 19.74 | 37,087,156 | +0.02(+0.10%) |
Jan 03, 2014 | 19.63 | 19.92 | 19.63 | 19.72 | 23,276,512 | +0.04(+0.20%) |
Jan 02, 2014 | 19.68 | 19.77 | 19.59 | 19.68 | 26,932,146 | -0.11(-0.55%) |
Dec 31, 2013 | 19.78 | 19.79 | 19.79 | 19.79 | 23,474,886 | -0.04(-0.20%) |
Dec 30, 2013 | 19.73 | 19.83 | 19.63 | 19.83 | 22,908,476 | +0.03(+0.16%) |
Dec 27, 2013 | 19.87 | 19.93 | 19.72 | 19.79 | 18,511,394 | +0.06(+0.29%) |
Dec 26, 2013 | 19.62 | 19.74 | 19.59 | 19.74 | 18,663,528 | +0.17(+0.86%) |
Dec 24, 2013 | 19.66 | 19.67 | 19.52 | 19.57 | 17,016,108 | -0.04(-0.20%) |
Dec 23, 2013 | 19.68 | 19.70 | 19.49 | 19.61 | 35,585,840 | +0.06(+0.33%) |
Dec 20, 2013 | 19.83 | 20.00 | 19.54 | 19.54 | 96,461,192 | -0.30(-1.50%) |
Dec 19, 2013 | 19.87 | 20.03 | 19.77 | 19.84 | 50,451,472 | -0.04(-0.20%) |
Dec 18, 2013 | 19.58 | 19.88 | 19.39 | 19.88 | 53,975,888 | +0.41(+2.09%) |
Dec 17, 2013 | 19.50 | 19.58 | 19.39 | 19.47 | 44,327,160 | -0.07(-0.36%) |
Dec 16, 2013 | 19.58 | 19.79 | 19.47 | 19.54 | 43,673,052 | +0.00(+0.00%) |
Dec 13, 2013 | 19.66 | 19.69 | 19.35 | 19.54 | 40,373,224 | +0.00(+0.00%) |
Dec 12, 2013 | 19.74 | 19.88 | 19.51 | 19.54 | 45,016,908 | -0.26(-1.31%) |
Dec 11, 2013 | 20.25 | 20.25 | 19.72 | 19.80 | 54,227,132 | -0.45(-2.20%) |
Dec 10, 2013 | 20.29 | 20.34 | 20.16 | 20.25 | 35,140,872 | -0.16(-0.76%) |
Dec 09, 2013 | 20.38 | 20.47 | 20.29 | 20.40 | 32,916,344 | +0.03(+0.13%) |
Dec 06, 2013 | 20.38 | 20.42 | 20.24 | 20.38 | 29,277,972 | +0.19(+0.93%) |
Dec 05, 2013 | 20.10 | 20.28 | 20.10 | 20.19 | 31,962,080 | -0.01(-0.06%) |
Dec 04, 2013 | 20.10 | 20.30 | 20.03 | 20.20 | 36,742,748 | +0.03(+0.16%) |
Dec 03, 2013 | 20.47 | 20.48 | 20.13 | 20.17 | 57,414,084 | -0.39(-1.92%) |
Dec 02, 2013 | 20.42 | 20.62 | 20.42 | 20.56 | 29,051,788 | +0.06(+0.32%) |
Nov 29, 2013 | 20.59 | 20.69 | 20.48 | 20.50 | 18,333,316 | -0.10(-0.47%) |
Nov 27, 2013 | 20.69 | 20.72 | 20.54 | 20.59 | 26,371,562 | -0.01(-0.03%) |
Nov 26, 2013 | 20.85 | 20.85 | 20.59 | 20.60 | 35,860,536 | -0.16(-0.78%) |
Nov 25, 2013 | 20.75 | 21.00 | 20.72 | 20.76 | 39,308,056 | +0.01(+0.06%) |
Nov 22, 2013 | 20.61 | 20.78 | 20.54 | 20.75 | 39,340,436 | +0.10(+0.47%) |
Nov 21, 2013 | 20.58 | 20.78 | 20.53 | 20.65 | 40,420,944 | +0.03(+0.16%) |
Nov 20, 2013 | 20.54 | 20.74 | 20.45 | 20.62 | 31,364,438 | +0.17(+0.82%) |
Nov 19, 2013 | 20.66 | 20.69 | 20.42 | 20.45 | 44,606,972 | -0.23(-1.09%) |
Nov 18, 2013 | 20.72 | 20.77 | 20.61 | 20.68 | 33,926,520 | -0.12(-0.59%) |
Nov 15, 2013 | 20.56 | 20.80 | 20.48 | 20.80 | 37,787,220 | +0.13(+0.62%) |
Nov 14, 2013 | 20.63 | 20.81 | 20.53 | 20.67 | 42,600,984 | +0.08(+0.41%) |
Nov 13, 2013 | 20.21 | 20.59 | 20.21 | 20.59 | 42,036,616 | +0.32(+1.56%) |
Nov 12, 2013 | 20.14 | 20.41 | 20.10 | 20.27 | 39,022,608 | +0.09(+0.45%) |
Nov 11, 2013 | 20.17 | 20.22 | 20.13 | 20.18 | 26,118,444 | -0.05(-0.26%) |
Nov 08, 2013 | 19.95 | 20.25 | 19.85 | 20.23 | 38,730,892 | +0.26(+1.33%) |
Nov 07, 2013 | 20.02 | 20.18 | 19.97 | 19.97 | 38,921,328 | -0.04(-0.19%) |
Nov 06, 2013 | 20.17 | 20.24 | 19.94 | 20.01 | 38,139,732 | -0.02(-0.10%) |
Nov 05, 2013 | 19.99 | 20.09 | 19.89 | 20.03 | 29,440,296 | -0.01(-0.06%) |
Nov 04, 2013 | 19.97 | 20.13 | 19.95 | 20.04 | 29,334,064 | +0.06(+0.29%) |