Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.19 | 18.36 | 18.08 | 18.11 | 5,344,405 | -0.25(-1.36%) |
Jan 30, 2014 | 18.34 | 18.39 | 18.26 | 18.36 | 3,200,124 | +0.09(+0.47%) |
Jan 29, 2014 | 18.12 | 18.43 | 18.10 | 18.27 | 7,150,593 | -0.01(-0.04%) |
Jan 28, 2014 | 18.04 | 18.33 | 18.01 | 18.28 | 7,025,621 | +0.22(+1.21%) |
Jan 27, 2014 | 18.24 | 18.32 | 17.98 | 18.06 | 11,169,945 | -0.10(-0.55%) |
Jan 24, 2014 | 18.31 | 18.36 | 18.15 | 18.16 | 7,154,790 | -0.29(-1.55%) |
Jan 23, 2014 | 18.50 | 18.58 | 18.32 | 18.44 | 11,939,297 | -0.16(-0.87%) |
Jan 22, 2014 | 18.94 | 18.96 | 18.42 | 18.61 | 12,320,193 | -0.38(-2.01%) |
Jan 21, 2014 | 18.94 | 18.99 | 18.77 | 18.99 | 6,630,440 | +0.15(+0.78%) |
Jan 17, 2014 | 18.96 | 18.84 | 18.84 | 18.84 | 3,540,185 | -0.09(-0.46%) |
Jan 16, 2014 | 19.04 | 19.04 | 18.90 | 18.93 | 2,950,022 | -0.10(-0.54%) |
Jan 15, 2014 | 19.08 | 19.14 | 18.94 | 19.03 | 7,028,593 | -0.05(-0.27%) |
Jan 14, 2014 | 18.86 | 19.11 | 18.84 | 19.08 | 6,188,375 | +0.26(+1.40%) |
Jan 13, 2014 | 18.97 | 19.10 | 18.76 | 18.82 | 5,065,777 | -0.18(-0.93%) |
Jan 10, 2014 | 18.95 | 19.07 | 18.85 | 18.99 | 4,910,209 | +0.03(+0.15%) |
Jan 09, 2014 | 18.91 | 19.01 | 18.68 | 18.96 | 8,463,270 | +0.13(+0.70%) |
Jan 08, 2014 | 18.70 | 19.01 | 18.69 | 18.83 | 15,918,270 | -0.23(-1.19%) |
Jan 07, 2014 | 19.15 | 19.24 | 18.98 | 19.06 | 4,851,589 | -0.10(-0.53%) |
Jan 06, 2014 | 19.35 | 19.35 | 19.02 | 19.16 | 4,738,957 | -0.12(-0.65%) |
Jan 03, 2014 | 19.55 | 19.60 | 19.21 | 19.29 | 4,309,890 | -0.28(-1.42%) |
Jan 02, 2014 | 19.98 | 19.99 | 19.53 | 19.57 | 3,506,903 | -0.40(-2.02%) |
Dec 31, 2013 | 19.94 | 19.97 | 19.97 | 19.97 | 2,258,879 | +0.08(+0.41%) |
Dec 30, 2013 | 19.85 | 19.98 | 19.80 | 19.89 | 3,006,848 | +0.07(+0.33%) |
Dec 27, 2013 | 19.89 | 19.92 | 19.75 | 19.82 | 2,456,994 | +0.00(+0.00%) |
Dec 26, 2013 | 19.79 | 19.91 | 19.68 | 19.82 | 5,122,413 | +0.10(+0.52%) |
Dec 24, 2013 | 19.65 | 19.73 | 19.65 | 19.72 | 1,124,990 | +0.07(+0.37%) |
Dec 23, 2013 | 19.69 | 19.75 | 19.58 | 19.65 | 3,067,607 | +0.01(+0.04%) |
Dec 20, 2013 | 19.58 | 19.67 | 19.51 | 19.64 | 4,759,797 | +0.09(+0.45%) |
Dec 19, 2013 | 19.27 | 19.64 | 19.26 | 19.55 | 3,975,167 | +0.14(+0.72%) |
Dec 18, 2013 | 19.22 | 19.44 | 18.98 | 19.41 | 6,360,277 | +0.26(+1.34%) |
Dec 17, 2013 | 19.24 | 19.29 | 19.07 | 19.15 | 1,977,155 | -0.12(-0.61%) |
Dec 16, 2013 | 19.30 | 19.31 | 19.09 | 19.27 | 3,440,807 | +0.06(+0.30%) |
Dec 13, 2013 | 19.42 | 19.51 | 19.18 | 19.21 | 4,662,954 | -0.21(-1.06%) |
Dec 12, 2013 | 19.70 | 19.77 | 19.41 | 19.42 | 5,576,121 | -0.35(-1.78%) |
Dec 11, 2013 | 20.32 | 20.47 | 19.73 | 19.77 | 7,769,175 | -0.25(-1.24%) |
Dec 10, 2013 | 20.05 | 20.17 | 20.02 | 20.02 | 2,162,240 | -0.12(-0.62%) |
Dec 09, 2013 | 20.25 | 20.30 | 20.12 | 20.14 | 2,492,427 | -0.01(-0.07%) |
Dec 06, 2013 | 20.09 | 20.22 | 19.89 | 20.16 | 4,139,832 | +0.29(+1.44%) |
Dec 05, 2013 | 20.07 | 20.12 | 19.81 | 19.87 | 4,688,742 | -0.23(-1.13%) |
Dec 04, 2013 | 20.33 | 20.41 | 20.00 | 20.10 | 4,784,301 | -0.33(-1.61%) |
Dec 03, 2013 | 20.49 | 20.58 | 20.33 | 20.43 | 4,497,169 | -0.18(-0.85%) |
Dec 02, 2013 | 20.86 | 20.90 | 20.54 | 20.60 | 4,243,107 | +0.15(+0.75%) |
Nov 29, 2013 | 20.54 | 20.61 | 20.41 | 20.45 | 1,565,765 | -0.03(-0.14%) |
Nov 27, 2013 | 20.55 | 20.60 | 20.32 | 20.48 | 2,322,294 | -0.04(-0.18%) |
Nov 26, 2013 | 20.34 | 20.63 | 20.34 | 20.52 | 2,747,271 | +0.20(+0.97%) |
Nov 25, 2013 | 20.28 | 20.44 | 20.26 | 20.32 | 2,388,700 | +0.06(+0.29%) |
Nov 22, 2013 | 20.22 | 20.34 | 20.19 | 20.26 | 3,333,824 | +0.03(+0.14%) |
Nov 21, 2013 | 20.06 | 20.33 | 20.03 | 20.23 | 5,380,252 | +0.24(+1.21%) |
Nov 20, 2013 | 20.05 | 20.19 | 19.93 | 19.99 | 2,400,480 | -0.01(-0.04%) |
Nov 19, 2013 | 19.92 | 20.06 | 19.89 | 20.00 | 2,722,993 | +0.04(+0.18%) |
Nov 18, 2013 | 20.06 | 20.13 | 19.92 | 19.96 | 2,944,356 | -0.10(-0.51%) |
Nov 15, 2013 | 20.00 | 20.08 | 19.86 | 20.06 | 3,630,401 | +0.01(+0.04%) |
Nov 14, 2013 | 19.88 | 20.10 | 19.78 | 20.06 | 4,161,911 | +0.23(+1.18%) |
Nov 13, 2013 | 19.40 | 19.87 | 19.40 | 19.82 | 7,499,191 | +0.40(+2.07%) |
Nov 12, 2013 | 19.44 | 19.48 | 19.30 | 19.42 | 5,768,667 | +0.00(+0.00%) |
Nov 11, 2013 | 19.38 | 19.48 | 19.37 | 19.42 | 2,438,635 | -0.04(-0.23%) |
Nov 08, 2013 | 19.15 | 19.46 | 19.14 | 19.46 | 2,805,297 | +0.31(+1.61%) |
Nov 07, 2013 | 19.30 | 19.46 | 19.15 | 19.15 | 4,074,809 | -0.26(-1.36%) |
Nov 06, 2013 | 19.32 | 19.44 | 19.22 | 19.42 | 2,585,421 | +0.21(+1.07%) |
Nov 05, 2013 | 19.15 | 19.35 | 19.11 | 19.21 | 4,765,081 | +0.04(+0.19%) |
Nov 04, 2013 | 19.10 | 19.23 | 19.05 | 19.18 | 4,393,192 | +0.12(+0.65%) |