Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.09 | 21.47 | 20.93 | 21.35 | 276,236 | -0.09(-0.40%) |
Jan 30, 2014 | 21.48 | 21.54 | 21.26 | 21.43 | 195,281 | +0.13(+0.63%) |
Jan 29, 2014 | 21.34 | 21.56 | 21.24 | 21.30 | 209,382 | -0.26(-1.21%) |
Jan 28, 2014 | 21.50 | 21.59 | 21.24 | 21.56 | 290,651 | +0.06(+0.26%) |
Jan 27, 2014 | 21.82 | 21.90 | 21.38 | 21.50 | 229,162 | -0.32(-1.48%) |
Jan 24, 2014 | 22.45 | 22.51 | 21.73 | 21.83 | 258,507 | -0.80(-3.55%) |
Jan 23, 2014 | 22.62 | 22.66 | 22.43 | 22.63 | 307,923 | -0.01(-0.03%) |
Jan 22, 2014 | 22.67 | 22.72 | 22.58 | 22.64 | 131,412 | -0.06(-0.24%) |
Jan 21, 2014 | 22.90 | 22.90 | 22.66 | 22.69 | 202,265 | -0.09(-0.38%) |
Jan 17, 2014 | 22.51 | 22.78 | 22.78 | 22.78 | 248,176 | +0.17(+0.77%) |
Jan 16, 2014 | 22.51 | 22.66 | 22.45 | 22.61 | 348,906 | +0.00(+0.00%) |
Jan 15, 2014 | 22.47 | 22.83 | 22.45 | 22.61 | 532,354 | +0.13(+0.60%) |
Jan 14, 2014 | 22.47 | 22.51 | 22.27 | 22.47 | 243,310 | +0.07(+0.32%) |
Jan 13, 2014 | 22.49 | 22.62 | 22.28 | 22.40 | 419,656 | -0.21(-0.91%) |
Jan 10, 2014 | 22.66 | 22.69 | 22.42 | 22.61 | 316,113 | -0.12(-0.52%) |
Jan 09, 2014 | 22.79 | 22.83 | 22.65 | 22.73 | 340,214 | -0.02(-0.10%) |
Jan 08, 2014 | 22.76 | 22.80 | 22.47 | 22.75 | 307,465 | -0.08(-0.35%) |
Jan 07, 2014 | 22.83 | 22.89 | 22.72 | 22.83 | 130,307 | +0.12(+0.52%) |
Jan 06, 2014 | 22.89 | 22.89 | 22.62 | 22.71 | 272,596 | -0.09(-0.41%) |
Jan 03, 2014 | 22.73 | 22.88 | 22.48 | 22.80 | 176,272 | +0.06(+0.24%) |
Jan 02, 2014 | 23.07 | 23.07 | 22.41 | 22.75 | 330,874 | -0.45(-1.94%) |
Dec 31, 2013 | 23.22 | 23.20 | 23.20 | 23.20 | 291,800 | +0.05(+0.20%) |
Dec 30, 2013 | 23.10 | 23.18 | 23.00 | 23.15 | 176,796 | +0.06(+0.24%) |
Dec 27, 2013 | 23.07 | 23.12 | 22.86 | 23.10 | 274,570 | +0.12(+0.51%) |
Dec 26, 2013 | 22.87 | 23.03 | 22.74 | 22.98 | 327,489 | +0.15(+0.66%) |
Dec 24, 2013 | 22.28 | 22.84 | 22.28 | 22.83 | 165,789 | +0.63(+2.84%) |
Dec 23, 2013 | 22.64 | 22.70 | 22.07 | 22.20 | 583,704 | -0.30(-1.33%) |
Dec 20, 2013 | 22.81 | 22.81 | 22.34 | 22.50 | 1,037,132 | -0.24(-1.04%) |
Dec 19, 2013 | 22.54 | 22.77 | 22.42 | 22.73 | 805,237 | +0.23(+1.02%) |
Dec 18, 2013 | 22.52 | 22.61 | 22.23 | 22.51 | 395,751 | +0.06(+0.25%) |
Dec 17, 2013 | 22.47 | 22.51 | 22.33 | 22.45 | 204,187 | -0.05(-0.21%) |
Dec 16, 2013 | 22.16 | 22.58 | 22.06 | 22.50 | 239,531 | +0.48(+2.18%) |
Dec 13, 2013 | 21.98 | 22.23 | 21.92 | 22.02 | 305,884 | -0.08(-0.37%) |
Dec 12, 2013 | 22.06 | 22.21 | 21.78 | 22.10 | 278,120 | +0.06(+0.28%) |
Dec 11, 2013 | 22.45 | 22.45 | 21.96 | 22.03 | 211,625 | -0.34(-1.51%) |
Dec 10, 2013 | 22.43 | 22.48 | 22.23 | 22.37 | 297,013 | -0.15(-0.66%) |
Dec 09, 2013 | 22.32 | 22.53 | 22.32 | 22.52 | 193,489 | +0.19(+0.84%) |
Dec 06, 2013 | 22.32 | 22.46 | 22.29 | 22.33 | 156,037 | +0.15(+0.67%) |
Dec 05, 2013 | 22.19 | 22.41 | 22.14 | 22.18 | 309,349 | +0.06(+0.28%) |
Dec 04, 2013 | 21.93 | 22.44 | 21.86 | 22.12 | 472,164 | +0.16(+0.75%) |
Dec 03, 2013 | 22.11 | 22.17 | 21.93 | 21.96 | 908,335 | -0.23(-1.02%) |
Dec 02, 2013 | 21.98 | 22.44 | 21.85 | 22.18 | 601,662 | +0.18(+0.82%) |
Nov 29, 2013 | 23.00 | 23.00 | 21.83 | 22.00 | 553,109 | -1.02(-4.42%) |
Nov 27, 2013 | 22.82 | 23.45 | 22.66 | 23.02 | 781,531 | +0.31(+1.38%) |
Nov 26, 2013 | 21.99 | 22.81 | 20.99 | 22.71 | 855,547 | +0.39(+1.75%) |
Nov 25, 2013 | 22.21 | 22.50 | 22.15 | 22.32 | 317,703 | +0.20(+0.92%) |
Nov 22, 2013 | 21.90 | 22.14 | 21.73 | 22.11 | 200,812 | +0.27(+1.22%) |
Nov 21, 2013 | 21.64 | 21.91 | 21.64 | 21.85 | 296,935 | +0.22(+1.01%) |
Nov 20, 2013 | 22.05 | 22.12 | 21.51 | 21.63 | 309,312 | -0.32(-1.46%) |
Nov 19, 2013 | 22.14 | 22.22 | 21.81 | 21.95 | 261,166 | -0.24(-1.09%) |
Nov 18, 2013 | 22.58 | 22.64 | 22.13 | 22.19 | 267,749 | -0.40(-1.77%) |
Nov 15, 2013 | 22.64 | 22.70 | 22.50 | 22.59 | 240,900 | -0.05(-0.24%) |
Nov 14, 2013 | 22.57 | 22.71 | 22.47 | 22.65 | 159,424 | +0.36(+1.62%) |
Nov 12, 2013 | 22.00 | 22.31 | 21.99 | 22.29 | 341,252 | +0.27(+1.25%) |
Nov 11, 2013 | 22.13 | 22.23 | 21.99 | 22.01 | 245,000 | -0.12(-0.53%) |
Nov 08, 2013 | 21.82 | 22.18 | 21.82 | 22.13 | 329,119 | +0.27(+1.25%) |
Nov 07, 2013 | 22.24 | 22.28 | 21.84 | 21.85 | 603,911 | -0.34(-1.55%) |
Nov 06, 2013 | 22.38 | 22.38 | 22.08 | 22.20 | 181,381 | -0.02(-0.11%) |
Nov 05, 2013 | 22.17 | 22.30 | 22.10 | 22.22 | 345,186 | +0.02(+0.11%) |
Nov 04, 2013 | 22.16 | 22.22 | 22.06 | 22.20 | 589,444 | +0.16(+0.75%) |