Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.18 | 18.36 | 18.07 | 18.10 | 5,346,919 | -0.25(-1.36%) |
Jan 30, 2014 | 18.33 | 18.38 | 18.25 | 18.35 | 3,201,629 | +0.09(+0.47%) |
Jan 29, 2014 | 18.11 | 18.42 | 18.09 | 18.26 | 7,153,956 | -0.01(-0.04%) |
Jan 28, 2014 | 18.03 | 18.32 | 18.00 | 18.27 | 7,028,926 | +0.22(+1.21%) |
Jan 27, 2014 | 18.23 | 18.32 | 17.97 | 18.05 | 11,175,199 | -0.10(-0.54%) |
Jan 24, 2014 | 18.30 | 18.35 | 18.14 | 18.15 | 7,158,188 | -0.29(-1.55%) |
Jan 23, 2014 | 18.49 | 18.57 | 18.31 | 18.44 | 11,944,968 | -0.16(-0.87%) |
Jan 22, 2014 | 18.93 | 18.96 | 18.41 | 18.60 | 12,326,045 | -0.38(-2.01%) |
Jan 21, 2014 | 18.93 | 18.98 | 18.77 | 18.98 | 6,633,589 | +0.15(+0.78%) |
Jan 17, 2014 | 18.96 | 18.83 | 18.83 | 18.83 | 3,541,867 | -0.09(-0.46%) |
Jan 16, 2014 | 19.03 | 19.03 | 18.89 | 18.92 | 2,951,423 | -0.10(-0.54%) |
Jan 15, 2014 | 19.07 | 19.13 | 18.93 | 19.02 | 7,031,931 | -0.05(-0.27%) |
Jan 14, 2014 | 18.85 | 19.10 | 18.83 | 19.07 | 6,191,314 | +0.26(+1.40%) |
Jan 13, 2014 | 18.96 | 19.09 | 18.75 | 18.81 | 5,068,183 | -0.18(-0.92%) |
Jan 10, 2014 | 18.94 | 19.07 | 18.84 | 18.98 | 4,912,542 | +0.03(+0.15%) |
Jan 09, 2014 | 18.90 | 19.00 | 18.67 | 18.96 | 8,467,290 | +0.13(+0.70%) |
Jan 08, 2014 | 18.69 | 19.00 | 18.68 | 18.82 | 15,925,830 | -0.23(-1.19%) |
Jan 07, 2014 | 19.14 | 19.23 | 18.97 | 19.05 | 4,853,893 | -0.10(-0.53%) |
Jan 06, 2014 | 19.34 | 19.34 | 19.01 | 19.15 | 4,741,207 | -0.12(-0.65%) |
Jan 03, 2014 | 19.54 | 19.59 | 19.20 | 19.28 | 4,311,937 | -0.28(-1.42%) |
Jan 02, 2014 | 19.97 | 19.98 | 19.52 | 19.56 | 3,508,569 | -0.40(-2.02%) |
Dec 31, 2013 | 19.93 | 19.96 | 19.96 | 19.96 | 2,259,952 | +0.08(+0.40%) |
Dec 30, 2013 | 19.84 | 19.97 | 19.79 | 19.88 | 3,008,276 | +0.07(+0.33%) |
Dec 27, 2013 | 19.88 | 19.91 | 19.74 | 19.81 | 2,458,161 | +0.00(+0.00%) |
Dec 26, 2013 | 19.78 | 19.90 | 19.67 | 19.81 | 5,124,846 | +0.10(+0.52%) |
Dec 24, 2013 | 19.64 | 19.72 | 19.64 | 19.71 | 1,125,524 | +0.07(+0.37%) |
Dec 23, 2013 | 19.68 | 19.74 | 19.57 | 19.64 | 3,069,064 | +0.01(+0.04%) |
Dec 20, 2013 | 19.57 | 19.67 | 19.50 | 19.63 | 4,762,058 | +0.09(+0.45%) |
Dec 19, 2013 | 19.26 | 19.63 | 19.26 | 19.54 | 3,977,055 | +0.14(+0.72%) |
Dec 18, 2013 | 19.21 | 19.43 | 18.97 | 19.40 | 6,363,298 | +0.26(+1.34%) |
Dec 17, 2013 | 19.23 | 19.28 | 19.06 | 19.15 | 1,978,095 | -0.12(-0.61%) |
Dec 16, 2013 | 19.29 | 19.30 | 19.08 | 19.26 | 3,442,441 | +0.06(+0.30%) |
Dec 13, 2013 | 19.41 | 19.50 | 19.18 | 19.20 | 4,665,168 | -0.20(-1.06%) |
Dec 12, 2013 | 19.69 | 19.76 | 19.40 | 19.41 | 5,578,770 | -0.35(-1.78%) |
Dec 11, 2013 | 20.31 | 20.46 | 19.72 | 19.76 | 7,772,865 | -0.25(-1.24%) |
Dec 10, 2013 | 20.04 | 20.16 | 20.01 | 20.01 | 2,163,267 | -0.12(-0.62%) |
Dec 09, 2013 | 20.24 | 20.29 | 20.11 | 20.13 | 2,493,611 | -0.01(-0.07%) |
Dec 06, 2013 | 20.08 | 20.21 | 19.88 | 20.15 | 4,141,798 | +0.29(+1.44%) |
Dec 05, 2013 | 20.06 | 20.11 | 19.80 | 19.86 | 4,690,969 | -0.23(-1.13%) |
Dec 04, 2013 | 20.32 | 20.40 | 19.99 | 20.09 | 4,786,573 | -0.33(-1.61%) |
Dec 03, 2013 | 20.48 | 20.57 | 20.32 | 20.42 | 4,499,305 | -0.18(-0.85%) |
Dec 02, 2013 | 20.85 | 20.89 | 20.53 | 20.59 | 4,245,122 | +0.15(+0.75%) |
Nov 29, 2013 | 20.53 | 20.60 | 20.40 | 20.44 | 1,566,509 | -0.03(-0.14%) |
Nov 27, 2013 | 20.54 | 20.59 | 20.31 | 20.47 | 2,323,397 | -0.04(-0.18%) |
Nov 26, 2013 | 20.33 | 20.62 | 20.33 | 20.51 | 2,748,576 | +0.20(+0.97%) |
Nov 25, 2013 | 20.27 | 20.43 | 20.25 | 20.31 | 2,389,835 | +0.06(+0.29%) |
Nov 22, 2013 | 20.21 | 20.33 | 20.19 | 20.25 | 3,335,408 | +0.03(+0.14%) |
Nov 21, 2013 | 20.05 | 20.32 | 20.02 | 20.22 | 5,382,807 | +0.24(+1.21%) |
Nov 20, 2013 | 20.04 | 20.18 | 19.92 | 19.98 | 2,401,620 | -0.01(-0.04%) |
Nov 19, 2013 | 19.91 | 20.05 | 19.89 | 19.99 | 2,724,286 | +0.04(+0.18%) |
Nov 18, 2013 | 20.05 | 20.12 | 19.91 | 19.95 | 2,945,754 | -0.10(-0.51%) |
Nov 15, 2013 | 19.99 | 20.07 | 19.85 | 20.05 | 3,632,125 | +0.01(+0.04%) |
Nov 14, 2013 | 19.87 | 20.09 | 19.78 | 20.05 | 4,163,888 | +0.23(+1.18%) |
Nov 13, 2013 | 19.39 | 19.86 | 19.39 | 19.81 | 7,502,753 | +0.40(+2.07%) |
Nov 12, 2013 | 19.43 | 19.47 | 19.29 | 19.41 | 5,771,407 | +0.00(+0.00%) |
Nov 11, 2013 | 19.37 | 19.47 | 19.36 | 19.41 | 2,439,793 | -0.04(-0.23%) |
Nov 08, 2013 | 19.15 | 19.45 | 19.13 | 19.45 | 2,806,629 | +0.31(+1.61%) |
Nov 07, 2013 | 19.29 | 19.45 | 19.14 | 19.15 | 4,076,744 | -0.26(-1.36%) |
Nov 06, 2013 | 19.31 | 19.43 | 19.21 | 19.41 | 2,586,649 | +0.20(+1.07%) |
Nov 05, 2013 | 19.14 | 19.34 | 19.10 | 19.20 | 4,767,344 | +0.04(+0.19%) |
Nov 04, 2013 | 19.09 | 19.22 | 19.04 | 19.17 | 4,395,279 | +0.12(+0.65%) |