Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.32 | 18.60 | 17.97 | 18.44 | 29,528,402 | -0.07(-0.37%) |
Jan 30, 2014 | 18.97 | 18.97 | 18.41 | 18.50 | 35,216,472 | -0.57(-2.96%) |
Jan 29, 2014 | 19.20 | 19.21 | 18.93 | 19.07 | 27,165,166 | -0.22(-1.14%) |
Jan 28, 2014 | 19.31 | 19.31 | 19.14 | 19.29 | 15,499,686 | +0.01(+0.05%) |
Jan 27, 2014 | 19.54 | 19.54 | 19.21 | 19.28 | 20,674,714 | -0.25(-1.26%) |
Jan 24, 2014 | 19.45 | 19.62 | 19.38 | 19.53 | 26,049,438 | -0.04(-0.19%) |
Jan 23, 2014 | 19.56 | 19.58 | 19.34 | 19.56 | 15,690,218 | -0.07(-0.35%) |
Jan 22, 2014 | 19.58 | 19.70 | 19.52 | 19.63 | 10,494,944 | +0.07(+0.35%) |
Jan 21, 2014 | 19.47 | 19.56 | 19.37 | 19.56 | 18,921,838 | +0.18(+0.92%) |
Jan 17, 2014 | 19.52 | 19.38 | 19.38 | 19.38 | 16,029,970 | -0.14(-0.72%) |
Jan 16, 2014 | 19.28 | 19.54 | 19.27 | 19.53 | 12,008,504 | +0.21(+1.08%) |
Jan 15, 2014 | 19.36 | 19.40 | 19.25 | 19.32 | 11,570,885 | -0.04(-0.22%) |
Jan 14, 2014 | 19.43 | 19.50 | 19.24 | 19.36 | 17,632,822 | -0.06(-0.30%) |
Jan 13, 2014 | 19.50 | 19.52 | 19.37 | 19.42 | 18,715,532 | -0.09(-0.46%) |
Jan 10, 2014 | 19.68 | 19.71 | 19.45 | 19.50 | 13,659,239 | +0.01(+0.03%) |
Jan 09, 2014 | 19.44 | 19.57 | 19.40 | 19.50 | 11,415,731 | +0.06(+0.32%) |
Jan 08, 2014 | 19.51 | 19.59 | 19.35 | 19.44 | 25,591,016 | -0.08(-0.40%) |
Jan 07, 2014 | 19.61 | 19.73 | 19.50 | 19.52 | 13,452,779 | +0.00(+0.00%) |
Jan 06, 2014 | 19.77 | 19.80 | 19.47 | 19.52 | 20,473,864 | -0.23(-1.17%) |
Jan 03, 2014 | 19.88 | 19.95 | 19.71 | 19.75 | 10,241,990 | -0.09(-0.47%) |
Jan 02, 2014 | 20.03 | 20.09 | 19.78 | 19.84 | 12,070,298 | -0.26(-1.28%) |
Dec 31, 2013 | 20.06 | 20.10 | 20.10 | 20.10 | 19,757,554 | +0.02(+0.08%) |
Dec 30, 2013 | 20.08 | 20.12 | 19.97 | 20.08 | 13,538,198 | +0.03(+0.13%) |
Dec 27, 2013 | 20.08 | 20.13 | 20.00 | 20.05 | 8,157,106 | +0.03(+0.16%) |
Dec 26, 2013 | 19.94 | 20.05 | 19.93 | 20.02 | 10,020,199 | +0.09(+0.45%) |
Dec 24, 2013 | 20.00 | 20.12 | 19.92 | 19.93 | 19,344,022 | -0.03(-0.16%) |
Dec 23, 2013 | 20.00 | 20.05 | 19.81 | 19.97 | 25,807,598 | +0.03(+0.13%) |
Dec 20, 2013 | 19.82 | 19.94 | 19.73 | 19.94 | 32,598,228 | +0.18(+0.92%) |
Dec 19, 2013 | 19.66 | 19.77 | 19.59 | 19.76 | 17,321,904 | +0.03(+0.16%) |
Dec 18, 2013 | 19.42 | 19.73 | 19.23 | 19.73 | 24,945,974 | +0.37(+1.90%) |
Dec 17, 2013 | 19.25 | 19.45 | 19.21 | 19.36 | 18,038,898 | +0.11(+0.56%) |
Dec 16, 2013 | 19.20 | 19.30 | 19.16 | 19.25 | 14,471,961 | +0.07(+0.38%) |
Dec 13, 2013 | 19.23 | 19.28 | 19.04 | 19.18 | 24,063,574 | -0.05(-0.27%) |
Dec 12, 2013 | 19.42 | 19.51 | 19.18 | 19.23 | 17,875,936 | -0.24(-1.25%) |
Dec 11, 2013 | 19.31 | 19.52 | 19.28 | 19.47 | 19,005,074 | +0.18(+0.94%) |
Dec 10, 2013 | 19.43 | 19.45 | 19.18 | 19.29 | 14,972,481 | -0.19(-0.98%) |
Dec 09, 2013 | 19.39 | 19.51 | 19.29 | 19.48 | 13,179,382 | +0.12(+0.61%) |
Dec 06, 2013 | 19.24 | 19.37 | 19.22 | 19.37 | 12,994,461 | +0.26(+1.35%) |
Dec 05, 2013 | 19.19 | 19.24 | 19.08 | 19.11 | 13,913,623 | -0.14(-0.73%) |
Dec 04, 2013 | 19.13 | 19.30 | 19.09 | 19.25 | 15,427,743 | +0.03(+0.16%) |
Dec 03, 2013 | 19.06 | 19.23 | 19.10 | 19.22 | 15,102,529 | +0.11(+0.60%) |
Dec 02, 2013 | 19.13 | 19.23 | 19.07 | 19.10 | 13,818,314 | -0.02(-0.08%) |
Nov 29, 2013 | 19.19 | 19.21 | 19.09 | 19.12 | 7,741,567 | -0.09(-0.46%) |
Nov 27, 2013 | 19.17 | 19.25 | 19.08 | 19.21 | 7,862,187 | +0.08(+0.41%) |
Nov 26, 2013 | 19.25 | 19.26 | 19.10 | 19.13 | 14,227,782 | -0.06(-0.32%) |
Nov 25, 2013 | 19.33 | 19.35 | 19.15 | 19.19 | 8,426,162 | -0.08(-0.40%) |
Nov 22, 2013 | 19.19 | 19.27 | 19.03 | 19.27 | 12,325,519 | +0.07(+0.35%) |
Nov 21, 2013 | 19.46 | 19.46 | 18.96 | 19.20 | 24,341,198 | -0.24(-1.25%) |
Nov 20, 2013 | 19.57 | 19.64 | 19.36 | 19.44 | 11,657,361 | -0.11(-0.58%) |
Nov 19, 2013 | 19.59 | 19.60 | 19.48 | 19.56 | 11,140,821 | -0.10(-0.53%) |
Nov 18, 2013 | 19.68 | 19.70 | 19.55 | 19.66 | 10,325,496 | +0.02(+0.08%) |
Nov 15, 2013 | 19.46 | 19.64 | 19.46 | 19.64 | 10,318,314 | +0.16(+0.80%) |
Nov 14, 2013 | 19.41 | 19.61 | 19.41 | 19.49 | 13,327,854 | +0.20(+1.05%) |
Nov 12, 2013 | 19.36 | 19.38 | 19.16 | 19.29 | 14,460,812 | -0.07(-0.37%) |
Nov 11, 2013 | 19.39 | 19.44 | 19.30 | 19.36 | 8,187,148 | -0.05(-0.27%) |
Nov 08, 2013 | 19.33 | 19.41 | 19.14 | 19.41 | 26,281,234 | +0.03(+0.13%) |
Nov 07, 2013 | 19.56 | 19.58 | 19.26 | 19.39 | 12,398,947 | -0.17(-0.85%) |
Nov 06, 2013 | 19.48 | 19.59 | 19.41 | 19.55 | 8,816,838 | +0.14(+0.75%) |
Nov 05, 2013 | 19.34 | 19.45 | 19.26 | 19.41 | 9,374,423 | +0.06(+0.29%) |
Nov 04, 2013 | 19.40 | 19.48 | 19.27 | 19.35 | 9,946,186 | +0.05(+0.27%) |