Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.75 | 16.80 | 16.46 | 16.71 | 6,461,461 | -0.13(-0.79%) |
Jan 30, 2014 | 16.79 | 17.03 | 16.57 | 16.84 | 8,920,821 | +0.30(+1.81%) |
Jan 29, 2014 | 16.40 | 16.77 | 16.24 | 16.54 | 8,831,531 | -0.18(-1.08%) |
Jan 28, 2014 | 16.75 | 16.85 | 16.61 | 16.72 | 4,411,284 | +0.09(+0.57%) |
Jan 27, 2014 | 16.53 | 16.86 | 16.34 | 16.63 | 8,004,228 | -0.02(-0.09%) |
Jan 24, 2014 | 16.68 | 16.90 | 16.30 | 16.64 | 10,992,435 | -0.31(-1.85%) |
Jan 23, 2014 | 17.10 | 17.19 | 16.87 | 16.96 | 3,931,107 | -0.28(-1.60%) |
Jan 22, 2014 | 17.01 | 17.27 | 16.97 | 17.23 | 4,788,453 | +0.23(+1.34%) |
Jan 21, 2014 | 17.16 | 17.19 | 16.70 | 17.01 | 5,042,183 | -0.09(-0.55%) |
Jan 17, 2014 | 17.13 | 17.10 | 17.10 | 17.10 | 4,451,135 | -0.13(-0.73%) |
Jan 16, 2014 | 17.46 | 17.46 | 17.17 | 17.23 | 5,460,959 | -0.20(-1.17%) |
Jan 15, 2014 | 17.29 | 17.51 | 17.25 | 17.43 | 5,432,736 | +0.14(+0.82%) |
Jan 14, 2014 | 17.21 | 17.35 | 17.12 | 17.29 | 6,670,021 | +0.17(+0.96%) |
Jan 13, 2014 | 17.33 | 17.36 | 17.07 | 17.12 | 4,994,044 | -0.19(-1.09%) |
Jan 10, 2014 | 17.18 | 17.52 | 17.01 | 17.31 | 8,415,153 | +0.20(+1.19%) |
Jan 09, 2014 | 17.29 | 17.29 | 16.90 | 17.11 | 8,427,320 | -0.14(-0.82%) |
Jan 08, 2014 | 17.64 | 17.64 | 17.16 | 17.25 | 7,937,392 | -0.42(-2.36%) |
Jan 07, 2014 | 17.83 | 17.97 | 17.61 | 17.67 | 5,285,600 | -0.06(-0.35%) |
Jan 06, 2014 | 17.85 | 18.00 | 17.63 | 17.73 | 6,524,923 | -0.07(-0.40%) |
Jan 03, 2014 | 17.94 | 17.94 | 17.63 | 17.80 | 5,982,343 | +0.00(+0.00%) |
Jan 02, 2014 | 18.27 | 18.33 | 17.64 | 17.80 | 7,977,543 | -0.57(-3.08%) |
Dec 31, 2013 | 18.48 | 18.37 | 18.37 | 18.37 | 4,474,040 | -0.11(-0.60%) |
Dec 30, 2013 | 18.31 | 18.66 | 18.24 | 18.48 | 6,116,547 | +0.09(+0.51%) |
Dec 27, 2013 | 18.08 | 18.39 | 18.04 | 18.38 | 3,613,633 | +0.27(+1.48%) |
Dec 26, 2013 | 18.17 | 18.18 | 18.00 | 18.11 | 5,188,549 | -0.02(-0.13%) |
Dec 24, 2013 | 18.18 | 18.38 | 18.08 | 18.14 | 4,669,297 | +0.02(+0.09%) |
Dec 23, 2013 | 17.84 | 18.19 | 17.82 | 18.12 | 5,552,146 | +0.32(+1.81%) |
Dec 20, 2013 | 17.74 | 18.07 | 17.68 | 17.80 | 8,485,114 | +0.11(+0.62%) |
Dec 19, 2013 | 17.60 | 17.82 | 17.49 | 17.69 | 8,305,935 | -0.11(-0.62%) |
Dec 18, 2013 | 17.38 | 18.01 | 17.33 | 17.80 | 13,673,344 | +0.45(+2.58%) |
Dec 17, 2013 | 17.73 | 17.80 | 17.31 | 17.35 | 7,023,802 | -0.33(-1.87%) |
Dec 16, 2013 | 17.51 | 17.84 | 17.49 | 17.68 | 5,197,217 | +0.19(+1.08%) |
Dec 13, 2013 | 17.50 | 17.56 | 17.37 | 17.49 | 6,367,283 | +0.00(+0.00%) |
Dec 12, 2013 | 17.56 | 17.56 | 17.19 | 17.49 | 4,986,923 | -0.07(-0.40%) |
Dec 11, 2013 | 17.75 | 17.87 | 17.54 | 17.56 | 8,463,630 | -0.16(-0.89%) |
Dec 10, 2013 | 17.73 | 17.83 | 17.58 | 17.72 | 7,828,599 | -0.04(-0.22%) |
Dec 09, 2013 | 17.59 | 17.96 | 17.55 | 17.76 | 11,711,926 | +0.28(+1.57%) |
Dec 06, 2013 | 17.96 | 18.07 | 17.43 | 17.49 | 12,711,390 | +0.05(+0.27%) |
Dec 05, 2013 | 17.41 | 18.02 | 17.30 | 17.44 | 9,194,475 | -0.33(-1.86%) |
Dec 04, 2013 | 17.80 | 17.88 | 17.57 | 17.77 | 6,584,383 | -0.19(-1.05%) |
Dec 03, 2013 | 17.82 | 17.98 | 17.65 | 17.96 | 6,556,602 | +0.06(+0.35%) |
Dec 02, 2013 | 18.15 | 18.21 | 17.80 | 17.89 | 5,543,110 | -0.37(-2.02%) |
Nov 29, 2013 | 18.16 | 18.33 | 18.07 | 18.26 | 4,806,579 | +0.10(+0.56%) |
Nov 27, 2013 | 17.71 | 18.18 | 17.67 | 18.16 | 7,413,954 | +0.52(+2.94%) |
Nov 26, 2013 | 17.81 | 17.81 | 17.60 | 17.64 | 7,355,208 | -0.17(-0.97%) |
Nov 25, 2013 | 18.26 | 18.39 | 17.76 | 17.82 | 8,817,826 | -0.39(-2.16%) |
Nov 22, 2013 | 17.82 | 18.27 | 17.77 | 18.21 | 11,631,912 | +0.35(+1.98%) |
Nov 21, 2013 | 17.67 | 17.93 | 17.51 | 17.85 | 9,899,768 | +0.24(+1.34%) |
Nov 20, 2013 | 17.30 | 17.87 | 17.29 | 17.62 | 13,498,802 | +0.24(+1.36%) |
Nov 19, 2013 | 17.23 | 17.45 | 17.01 | 17.38 | 9,666,068 | +0.16(+0.91%) |
Nov 18, 2013 | 17.46 | 17.46 | 17.07 | 17.23 | 5,331,659 | -0.09(-0.54%) |
Nov 15, 2013 | 16.89 | 17.38 | 16.85 | 17.32 | 14,094,850 | +0.45(+2.65%) |
Nov 14, 2013 | 16.51 | 16.90 | 16.43 | 16.87 | 12,798,771 | +0.37(+2.24%) |
Nov 13, 2013 | 16.12 | 16.51 | 16.03 | 16.50 | 8,734,938 | +0.16(+0.96%) |
Nov 12, 2013 | 16.24 | 16.57 | 16.09 | 16.35 | 11,205,565 | +0.10(+0.63%) |
Nov 11, 2013 | 16.22 | 16.42 | 16.12 | 16.24 | 8,271,349 | -0.04(-0.24%) |
Nov 08, 2013 | 16.42 | 16.42 | 16.06 | 16.28 | 12,208,997 | -0.11(-0.67%) |
Nov 07, 2013 | 16.64 | 16.75 | 16.38 | 16.39 | 12,019,996 | -0.22(-1.31%) |
Nov 06, 2013 | 16.53 | 16.74 | 16.46 | 16.61 | 12,357,549 | +0.16(+1.00%) |
Nov 05, 2013 | 16.70 | 16.80 | 16.42 | 16.45 | 12,874,895 | -0.48(-2.81%) |
Nov 04, 2013 | 16.85 | 17.03 | 16.81 | 16.92 | 8,545,847 | +0.13(+0.79%) |