Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.45 | 19.75 | 19.18 | 19.56 | 953,988 | -0.08(-0.41%) |
Jan 30, 2014 | 19.63 | 19.70 | 19.36 | 19.64 | 912,058 | +0.15(+0.77%) |
Jan 29, 2014 | 19.90 | 19.92 | 19.39 | 19.49 | 1,129,649 | -0.54(-2.70%) |
Jan 28, 2014 | 19.59 | 20.13 | 19.42 | 20.03 | 1,801,272 | +0.45(+2.30%) |
Jan 27, 2014 | 20.11 | 20.16 | 19.36 | 19.58 | 1,335,850 | -0.53(-2.64%) |
Jan 24, 2014 | 20.51 | 20.53 | 20.04 | 20.11 | 1,226,684 | -0.54(-2.62%) |
Jan 23, 2014 | 20.76 | 20.78 | 20.53 | 20.65 | 1,053,164 | -0.19(-0.91%) |
Jan 22, 2014 | 20.73 | 20.89 | 20.64 | 20.84 | 664,008 | +0.09(+0.43%) |
Jan 21, 2014 | 20.43 | 20.81 | 20.43 | 20.75 | 935,961 | +0.39(+1.92%) |
Jan 17, 2014 | 20.52 | 20.36 | 20.36 | 20.36 | 1,066,100 | -0.23(-1.12%) |
Jan 16, 2014 | 20.69 | 20.82 | 20.46 | 20.59 | 926,054 | -0.10(-0.48%) |
Jan 15, 2014 | 20.57 | 20.74 | 20.44 | 20.69 | 1,176,766 | +0.12(+0.58%) |
Jan 14, 2014 | 20.55 | 20.61 | 20.21 | 20.57 | 1,270,994 | +0.02(+0.10%) |
Jan 13, 2014 | 20.85 | 21.04 | 20.46 | 20.55 | 1,646,740 | -0.08(-0.39%) |
Jan 10, 2014 | 20.58 | 20.73 | 20.30 | 20.63 | 1,464,396 | +0.09(+0.44%) |
Jan 09, 2014 | 20.89 | 20.89 | 20.26 | 20.54 | 1,470,656 | -0.24(-1.15%) |
Jan 08, 2014 | 20.84 | 21.02 | 20.57 | 20.78 | 1,560,567 | -0.12(-0.57%) |
Jan 07, 2014 | 20.86 | 21.14 | 20.78 | 20.90 | 1,563,259 | +0.13(+0.63%) |
Jan 06, 2014 | 21.12 | 21.25 | 20.77 | 20.77 | 1,146,112 | -0.19(-0.91%) |
Jan 03, 2014 | 21.11 | 21.25 | 20.95 | 20.96 | 860,771 | -0.17(-0.80%) |
Jan 02, 2014 | 20.85 | 21.25 | 20.66 | 21.13 | 1,823,123 | +0.25(+1.20%) |
Dec 31, 2013 | 20.90 | 20.88 | 20.88 | 20.88 | 1,126,600 | +0.05(+0.24%) |
Dec 30, 2013 | 20.80 | 21.10 | 20.66 | 20.83 | 1,231,246 | +0.06(+0.29%) |
Dec 27, 2013 | 20.97 | 21.72 | 20.74 | 20.77 | 998,793 | -0.23(-1.10%) |
Dec 26, 2013 | 21.10 | 21.10 | 20.79 | 21.00 | 971,545 | +0.03(+0.14%) |
Dec 24, 2013 | 21.08 | 21.08 | 20.88 | 20.97 | 715,894 | -0.03(-0.14%) |
Dec 23, 2013 | 20.67 | 21.17 | 20.57 | 21.00 | 2,184,145 | +0.46(+2.24%) |
Dec 20, 2013 | 20.31 | 20.57 | 20.13 | 20.54 | 7,551,285 | +0.23(+1.13%) |
Dec 19, 2013 | 19.95 | 20.40 | 19.82 | 20.31 | 4,370,247 | +0.38(+1.91%) |
Dec 18, 2013 | 19.60 | 19.97 | 19.50 | 19.93 | 5,024,469 | +0.38(+1.94%) |
Dec 17, 2013 | 19.37 | 19.80 | 19.26 | 19.55 | 4,180,139 | +0.26(+1.35%) |
Dec 16, 2013 | 19.21 | 19.37 | 19.08 | 19.29 | 3,338,003 | +0.00(+0.00%) |
Dec 13, 2013 | 19.59 | 19.76 | 18.66 | 19.29 | 34,955,956 | -0.71(-3.55%) |
Dec 12, 2013 | 20.50 | 20.50 | 19.88 | 20.00 | 6,314,799 | -0.76(-3.66%) |
Dec 11, 2013 | 20.60 | 20.79 | 20.27 | 20.76 | 3,068,662 | +0.04(+0.19%) |
Dec 10, 2013 | 20.79 | 21.19 | 20.66 | 20.72 | 2,328,453 | -0.98(-4.52%) |
Dec 09, 2013 | 21.34 | 21.85 | 21.28 | 21.70 | 1,544,661 | +0.43(+2.02%) |
Dec 06, 2013 | 21.01 | 21.31 | 20.94 | 21.27 | 848,274 | +0.37(+1.77%) |
Dec 05, 2013 | 20.78 | 20.98 | 20.72 | 20.90 | 806,530 | +0.06(+0.29%) |
Dec 04, 2013 | 20.48 | 20.88 | 20.34 | 20.84 | 927,886 | +0.34(+1.66%) |
Dec 03, 2013 | 20.40 | 20.63 | 19.99 | 20.50 | 1,275,333 | +0.08(+0.39%) |
Dec 02, 2013 | 20.69 | 20.69 | 20.06 | 20.42 | 886,093 | -0.31(-1.50%) |
Nov 29, 2013 | 20.50 | 20.74 | 20.48 | 20.73 | 443,859 | +0.28(+1.37%) |
Nov 27, 2013 | 20.59 | 20.71 | 20.36 | 20.45 | 659,096 | -0.13(-0.63%) |
Nov 26, 2013 | 20.29 | 20.61 | 20.22 | 20.58 | 935,860 | +0.26(+1.28%) |
Nov 25, 2013 | 20.60 | 20.61 | 20.28 | 20.32 | 1,024,771 | -0.31(-1.50%) |
Nov 22, 2013 | 20.26 | 20.67 | 19.90 | 20.63 | 1,596,887 | +0.28(+1.38%) |
Nov 21, 2013 | 20.28 | 20.36 | 19.97 | 20.35 | 1,882,801 | +0.09(+0.44%) |
Nov 20, 2013 | 20.56 | 20.66 | 19.96 | 20.26 | 2,724,123 | -0.28(-1.36%) |
Nov 19, 2013 | 21.41 | 21.42 | 20.47 | 20.54 | 1,807,952 | -0.92(-4.29%) |
Nov 18, 2013 | 20.64 | 21.57 | 19.97 | 21.46 | 3,019,972 | -0.01(-0.05%) |
Nov 15, 2013 | 21.50 | 21.95 | 21.43 | 21.47 | 1,798,723 | -0.04(-0.19%) |
Nov 14, 2013 | 21.49 | 21.63 | 21.35 | 21.51 | 731,311 | -0.19(-0.88%) |
Nov 13, 2013 | 21.73 | 21.82 | 21.38 | 21.70 | 978,902 | -0.11(-0.50%) |
Nov 12, 2013 | 21.84 | 21.84 | 21.37 | 21.81 | 1,219,310 | -0.10(-0.46%) |
Nov 11, 2013 | 22.33 | 22.46 | 21.67 | 21.91 | 856,665 | -0.29(-1.31%) |
Nov 08, 2013 | 22.49 | 22.88 | 21.85 | 22.20 | 1,089,444 | -0.48(-2.12%) |
Nov 07, 2013 | 22.81 | 22.97 | 22.52 | 22.68 | 1,032,764 | -0.11(-0.48%) |
Nov 06, 2013 | 23.34 | 23.39 | 22.78 | 22.79 | 868,734 | -0.35(-1.51%) |
Nov 05, 2013 | 23.39 | 23.39 | 23.08 | 23.14 | 577,522 | -0.41(-1.74%) |
Nov 04, 2013 | 23.27 | 23.63 | 23.20 | 23.55 | 1,026,911 | +0.33(+1.42%) |