Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.31 | 18.59 | 17.96 | 18.43 | 29,539,696 | -0.07(-0.37%) |
Jan 30, 2014 | 18.96 | 18.96 | 18.40 | 18.50 | 35,229,944 | -0.57(-2.96%) |
Jan 29, 2014 | 19.19 | 19.20 | 18.92 | 19.06 | 27,175,556 | -0.22(-1.14%) |
Jan 28, 2014 | 19.30 | 19.30 | 19.14 | 19.28 | 15,505,614 | +0.01(+0.05%) |
Jan 27, 2014 | 19.53 | 19.53 | 19.20 | 19.27 | 20,682,622 | -0.25(-1.26%) |
Jan 24, 2014 | 19.44 | 19.61 | 19.38 | 19.52 | 26,059,402 | -0.04(-0.19%) |
Jan 23, 2014 | 19.55 | 19.58 | 19.34 | 19.55 | 15,696,220 | -0.07(-0.35%) |
Jan 22, 2014 | 19.57 | 19.69 | 19.51 | 19.62 | 10,498,958 | +0.07(+0.35%) |
Jan 21, 2014 | 19.46 | 19.55 | 19.36 | 19.55 | 18,929,074 | +0.18(+0.92%) |
Jan 17, 2014 | 19.51 | 19.38 | 19.38 | 19.38 | 16,036,102 | -0.14(-0.72%) |
Jan 16, 2014 | 19.28 | 19.53 | 19.27 | 19.52 | 12,013,097 | +0.21(+1.08%) |
Jan 15, 2014 | 19.35 | 19.39 | 19.24 | 19.31 | 11,575,310 | -0.04(-0.22%) |
Jan 14, 2014 | 19.42 | 19.49 | 19.24 | 19.35 | 17,639,566 | -0.06(-0.30%) |
Jan 13, 2014 | 19.49 | 19.52 | 19.36 | 19.41 | 18,722,690 | -0.09(-0.46%) |
Jan 10, 2014 | 19.68 | 19.70 | 19.44 | 19.50 | 13,664,464 | +0.01(+0.03%) |
Jan 09, 2014 | 19.43 | 19.56 | 19.39 | 19.49 | 11,420,098 | +0.06(+0.32%) |
Jan 08, 2014 | 19.50 | 19.58 | 19.34 | 19.43 | 25,600,804 | -0.08(-0.40%) |
Jan 07, 2014 | 19.60 | 19.73 | 19.50 | 19.51 | 13,457,925 | +0.00(+0.00%) |
Jan 06, 2014 | 19.76 | 19.79 | 19.46 | 19.51 | 20,481,694 | -0.23(-1.17%) |
Jan 03, 2014 | 19.87 | 19.94 | 19.70 | 19.74 | 10,245,908 | -0.09(-0.47%) |
Jan 02, 2014 | 20.03 | 20.08 | 19.77 | 19.83 | 12,074,915 | -0.26(-1.28%) |
Dec 31, 2013 | 20.05 | 20.09 | 20.09 | 20.09 | 19,765,112 | +0.02(+0.08%) |
Dec 30, 2013 | 20.07 | 20.11 | 19.96 | 20.07 | 13,543,377 | +0.03(+0.13%) |
Dec 27, 2013 | 20.07 | 20.13 | 19.99 | 20.05 | 8,160,226 | +0.03(+0.16%) |
Dec 26, 2013 | 19.93 | 20.04 | 19.93 | 20.02 | 10,024,032 | +0.09(+0.45%) |
Dec 24, 2013 | 19.99 | 20.11 | 19.91 | 19.93 | 19,351,422 | -0.03(-0.16%) |
Dec 23, 2013 | 19.99 | 20.04 | 19.81 | 19.96 | 25,817,470 | +0.03(+0.13%) |
Dec 20, 2013 | 19.81 | 19.94 | 19.72 | 19.93 | 32,610,696 | +0.18(+0.92%) |
Dec 19, 2013 | 19.65 | 19.77 | 19.59 | 19.75 | 17,328,528 | +0.03(+0.16%) |
Dec 18, 2013 | 19.41 | 19.72 | 19.22 | 19.72 | 24,955,516 | +0.37(+1.90%) |
Dec 17, 2013 | 19.24 | 19.45 | 19.20 | 19.35 | 18,045,796 | +0.11(+0.56%) |
Dec 16, 2013 | 19.19 | 19.30 | 19.15 | 19.24 | 14,477,496 | +0.07(+0.38%) |
Dec 13, 2013 | 19.22 | 19.27 | 19.04 | 19.17 | 24,072,778 | -0.05(-0.27%) |
Dec 12, 2013 | 19.41 | 19.50 | 19.17 | 19.22 | 17,882,774 | -0.24(-1.25%) |
Dec 11, 2013 | 19.31 | 19.51 | 19.28 | 19.47 | 19,012,344 | +0.18(+0.94%) |
Dec 10, 2013 | 19.42 | 19.45 | 19.17 | 19.29 | 14,978,207 | -0.19(-0.98%) |
Dec 09, 2013 | 19.38 | 19.50 | 19.28 | 19.48 | 13,184,423 | +0.12(+0.61%) |
Dec 06, 2013 | 19.23 | 19.36 | 19.21 | 19.36 | 12,999,431 | +0.26(+1.35%) |
Dec 05, 2013 | 19.18 | 19.23 | 19.07 | 19.10 | 13,918,945 | -0.14(-0.73%) |
Dec 04, 2013 | 19.12 | 19.29 | 19.08 | 19.24 | 15,433,644 | +0.03(+0.16%) |
Dec 03, 2013 | 19.05 | 19.22 | 19.09 | 19.21 | 15,108,305 | +0.11(+0.60%) |
Dec 02, 2013 | 19.13 | 19.22 | 19.06 | 19.09 | 13,823,600 | -0.02(-0.08%) |
Nov 29, 2013 | 19.18 | 19.20 | 19.08 | 19.11 | 7,744,528 | -0.09(-0.46%) |
Nov 27, 2013 | 19.16 | 19.24 | 19.07 | 19.20 | 7,865,194 | +0.08(+0.41%) |
Nov 26, 2013 | 19.24 | 19.25 | 19.09 | 19.12 | 14,233,224 | -0.06(-0.32%) |
Nov 25, 2013 | 19.32 | 19.34 | 19.15 | 19.18 | 8,429,385 | -0.08(-0.40%) |
Nov 22, 2013 | 19.19 | 19.26 | 19.02 | 19.26 | 12,330,234 | +0.07(+0.35%) |
Nov 21, 2013 | 19.45 | 19.45 | 18.95 | 19.19 | 24,350,508 | -0.24(-1.25%) |
Nov 20, 2013 | 19.56 | 19.64 | 19.35 | 19.44 | 11,661,819 | -0.11(-0.58%) |
Nov 19, 2013 | 19.59 | 19.60 | 19.47 | 19.55 | 11,145,082 | -0.10(-0.53%) |
Nov 18, 2013 | 19.67 | 19.69 | 19.54 | 19.65 | 10,329,446 | +0.02(+0.08%) |
Nov 15, 2013 | 19.45 | 19.64 | 19.45 | 19.64 | 10,322,261 | +0.16(+0.80%) |
Nov 14, 2013 | 19.40 | 19.60 | 19.40 | 19.48 | 13,332,952 | +0.20(+1.05%) |
Nov 12, 2013 | 19.35 | 19.37 | 19.15 | 19.28 | 14,466,342 | -0.07(-0.37%) |
Nov 11, 2013 | 19.38 | 19.43 | 19.29 | 19.35 | 8,190,279 | -0.05(-0.27%) |
Nov 08, 2013 | 19.33 | 19.40 | 19.13 | 19.40 | 26,291,286 | +0.03(+0.13%) |
Nov 07, 2013 | 19.55 | 19.57 | 19.25 | 19.38 | 12,403,689 | -0.17(-0.85%) |
Nov 06, 2013 | 19.47 | 19.58 | 19.40 | 19.54 | 8,820,210 | +0.14(+0.75%) |
Nov 05, 2013 | 19.34 | 19.44 | 19.25 | 19.40 | 9,378,008 | +0.06(+0.29%) |
Nov 04, 2013 | 19.39 | 19.48 | 19.26 | 19.34 | 9,949,990 | +0.05(+0.27%) |