Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.21 | 19.82 | 19.19 | 19.53 | 1,183,114 | -0.24(-1.19%) |
Jan 30, 2014 | 19.61 | 20.04 | 19.51 | 19.76 | 1,291,647 | +0.51(+2.64%) |
Jan 29, 2014 | 19.46 | 19.69 | 19.16 | 19.25 | 1,391,686 | -0.58(-2.91%) |
Jan 28, 2014 | 19.48 | 19.83 | 19.43 | 19.83 | 1,150,851 | +0.39(+2.03%) |
Jan 27, 2014 | 20.12 | 20.14 | 19.19 | 19.44 | 2,365,320 | -0.59(-2.93%) |
Jan 24, 2014 | 20.79 | 20.83 | 19.94 | 20.02 | 1,839,918 | -1.05(-4.99%) |
Jan 23, 2014 | 21.19 | 21.20 | 20.81 | 21.07 | 1,153,838 | -0.29(-1.37%) |
Jan 22, 2014 | 21.18 | 21.42 | 21.11 | 21.37 | 811,337 | +0.20(+0.95%) |
Jan 21, 2014 | 21.18 | 21.23 | 20.85 | 21.16 | 876,787 | +0.25(+1.21%) |
Jan 17, 2014 | 21.04 | 20.91 | 20.91 | 20.91 | 740,923 | -0.15(-0.69%) |
Jan 16, 2014 | 20.96 | 21.07 | 20.87 | 21.06 | 835,196 | +0.08(+0.38%) |
Jan 15, 2014 | 20.67 | 21.03 | 20.78 | 20.98 | 1,279,306 | +0.31(+1.50%) |
Jan 14, 2014 | 20.38 | 20.75 | 20.29 | 20.67 | 1,380,463 | +0.45(+2.21%) |
Jan 13, 2014 | 20.66 | 20.76 | 19.97 | 20.22 | 1,723,490 | -0.54(-2.59%) |
Jan 10, 2014 | 20.55 | 20.77 | 20.37 | 20.76 | 1,291,819 | +0.23(+1.10%) |
Jan 09, 2014 | 20.68 | 20.72 | 20.29 | 20.53 | 1,652,266 | +0.00(+0.01%) |
Jan 08, 2014 | 20.50 | 20.61 | 20.26 | 20.53 | 1,618,076 | +0.04(+0.20%) |
Jan 07, 2014 | 20.31 | 20.64 | 20.29 | 20.49 | 1,607,684 | +0.34(+1.67%) |
Jan 06, 2014 | 20.66 | 20.68 | 20.14 | 20.15 | 1,959,719 | -0.32(-1.55%) |
Jan 03, 2014 | 20.43 | 20.56 | 20.29 | 20.47 | 1,152,080 | +0.19(+0.92%) |
Jan 02, 2014 | 20.62 | 20.62 | 20.12 | 20.28 | 2,403,747 | -0.43(-2.07%) |
Dec 31, 2013 | 20.73 | 20.71 | 20.71 | 20.71 | 909,819 | +0.09(+0.41%) |
Dec 30, 2013 | 20.63 | 20.73 | 20.54 | 20.62 | 844,335 | -0.03(-0.17%) |
Dec 27, 2013 | 20.77 | 20.86 | 20.52 | 20.66 | 1,115,868 | -0.02(-0.11%) |
Dec 26, 2013 | 20.83 | 20.95 | 20.64 | 20.68 | 918,806 | +0.02(+0.11%) |
Dec 24, 2013 | 20.57 | 20.75 | 20.55 | 20.66 | 780,940 | +0.16(+0.78%) |
Dec 23, 2013 | 20.28 | 20.53 | 20.23 | 20.50 | 1,453,569 | +0.48(+2.42%) |
Dec 20, 2013 | 19.45 | 20.16 | 19.45 | 20.01 | 2,229,640 | +0.58(+2.98%) |
Dec 19, 2013 | 19.66 | 19.70 | 19.37 | 19.43 | 2,012,791 | -0.27(-1.35%) |
Dec 18, 2013 | 19.25 | 19.71 | 18.84 | 19.70 | 2,782,164 | +0.51(+2.64%) |
Dec 17, 2013 | 19.21 | 19.24 | 18.93 | 19.19 | 1,334,684 | -0.03(-0.16%) |
Dec 16, 2013 | 18.93 | 19.25 | 18.90 | 19.22 | 1,559,805 | +0.45(+2.38%) |
Dec 13, 2013 | 18.75 | 18.91 | 18.54 | 18.78 | 2,099,906 | +0.10(+0.53%) |
Dec 12, 2013 | 18.63 | 18.80 | 18.51 | 18.68 | 2,123,194 | +0.09(+0.50%) |
Dec 11, 2013 | 19.26 | 19.27 | 18.50 | 18.58 | 1,624,228 | -0.60(-3.15%) |
Dec 10, 2013 | 19.48 | 19.61 | 19.16 | 19.19 | 2,145,381 | -0.38(-1.95%) |
Dec 09, 2013 | 19.66 | 19.72 | 19.40 | 19.57 | 1,261,644 | -0.03(-0.16%) |
Dec 06, 2013 | 19.65 | 19.80 | 19.49 | 19.60 | 1,577,644 | +0.31(+1.61%) |
Dec 05, 2013 | 19.25 | 19.43 | 19.13 | 19.29 | 2,043,283 | +0.04(+0.23%) |
Dec 04, 2013 | 19.18 | 19.56 | 18.86 | 19.25 | 2,188,217 | -0.10(-0.54%) |
Dec 03, 2013 | 19.47 | 19.59 | 19.17 | 19.35 | 3,193,276 | -0.23(-1.19%) |
Dec 02, 2013 | 20.02 | 20.03 | 19.45 | 19.58 | 1,925,602 | -0.38(-1.93%) |
Nov 29, 2013 | 20.11 | 20.19 | 19.95 | 19.97 | 1,012,036 | +0.02(+0.12%) |
Nov 27, 2013 | 19.72 | 19.97 | 19.66 | 19.94 | 727,004 | +0.23(+1.19%) |
Nov 26, 2013 | 19.42 | 19.78 | 19.40 | 19.71 | 680,732 | +0.32(+1.64%) |
Nov 25, 2013 | 19.47 | 19.53 | 19.31 | 19.39 | 877,022 | +0.03(+0.18%) |
Nov 22, 2013 | 19.20 | 19.42 | 19.13 | 19.36 | 735,523 | +0.16(+0.81%) |
Nov 21, 2013 | 18.68 | 19.21 | 18.66 | 19.20 | 961,733 | +0.66(+3.58%) |
Nov 20, 2013 | 18.72 | 18.81 | 18.37 | 18.54 | 1,352,704 | -0.00(-0.01%) |
Nov 19, 2013 | 18.80 | 18.98 | 18.43 | 18.54 | 1,579,169 | -0.25(-1.31%) |
Nov 18, 2013 | 19.22 | 19.24 | 18.67 | 18.79 | 1,125,389 | -0.26(-1.34%) |
Nov 15, 2013 | 18.98 | 19.10 | 18.82 | 19.04 | 1,097,733 | +0.15(+0.80%) |
Nov 14, 2013 | 18.90 | 18.96 | 18.68 | 18.89 | 1,329,363 | +0.33(+1.76%) |
Nov 12, 2013 | 18.45 | 18.58 | 18.32 | 18.56 | 968,608 | +0.01(+0.07%) |
Nov 11, 2013 | 18.44 | 18.62 | 18.31 | 18.55 | 791,370 | +0.05(+0.26%) |
Nov 08, 2013 | 17.90 | 18.57 | 17.90 | 18.50 | 1,693,595 | +0.65(+3.64%) |
Nov 07, 2013 | 18.64 | 18.70 | 17.82 | 17.85 | 2,065,359 | -0.63(-3.38%) |
Nov 06, 2013 | 18.89 | 18.90 | 18.41 | 18.48 | 865,441 | -0.18(-0.98%) |
Nov 05, 2013 | 18.63 | 18.74 | 18.40 | 18.66 | 1,470,903 | -0.11(-0.58%) |
Nov 04, 2013 | 18.50 | 18.83 | 18.42 | 18.77 | 2,910,381 | +0.44(+2.38%) |