Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.71 | 20.24 | 19.66 | 20.23 | 5,740,739 | +0.41(+2.06%) |
Jan 30, 2014 | 19.44 | 19.96 | 19.40 | 19.82 | 3,588,400 | +0.33(+1.68%) |
Jan 29, 2014 | 19.53 | 19.61 | 19.42 | 19.49 | 3,631,515 | -0.13(-0.67%) |
Jan 28, 2014 | 19.34 | 19.63 | 19.32 | 19.62 | 4,385,989 | +0.31(+1.58%) |
Jan 27, 2014 | 19.34 | 19.40 | 19.28 | 19.32 | 3,445,833 | +0.00(+0.00%) |
Jan 24, 2014 | 19.53 | 19.62 | 19.32 | 19.32 | 4,747,682 | -0.27(-1.38%) |
Jan 23, 2014 | 19.54 | 19.62 | 19.39 | 19.58 | 2,354,511 | -0.01(-0.07%) |
Jan 22, 2014 | 19.44 | 19.61 | 19.41 | 19.60 | 2,129,676 | +0.15(+0.79%) |
Jan 21, 2014 | 19.34 | 19.45 | 19.26 | 19.45 | 3,162,401 | +0.21(+1.10%) |
Jan 17, 2014 | 19.38 | 19.24 | 19.24 | 19.24 | 2,874,723 | -0.14(-0.71%) |
Jan 16, 2014 | 19.26 | 19.38 | 19.18 | 19.37 | 2,960,601 | +0.15(+0.76%) |
Jan 15, 2014 | 19.41 | 19.42 | 19.14 | 19.23 | 3,414,824 | -0.18(-0.94%) |
Jan 14, 2014 | 19.48 | 19.56 | 19.37 | 19.41 | 2,651,827 | -0.04(-0.22%) |
Jan 13, 2014 | 19.69 | 19.79 | 19.39 | 19.45 | 3,874,080 | -0.28(-1.40%) |
Jan 10, 2014 | 19.41 | 19.80 | 19.41 | 19.73 | 4,885,067 | +0.42(+2.19%) |
Jan 09, 2014 | 19.17 | 19.37 | 19.04 | 19.31 | 3,660,064 | +0.21(+1.10%) |
Jan 08, 2014 | 19.14 | 19.14 | 18.94 | 19.10 | 4,556,997 | -0.04(-0.23%) |
Jan 07, 2014 | 19.02 | 19.17 | 19.00 | 19.14 | 3,170,795 | +0.13(+0.69%) |
Jan 06, 2014 | 19.05 | 19.11 | 18.89 | 19.01 | 4,333,934 | -0.12(-0.65%) |
Jan 03, 2014 | 19.18 | 19.21 | 18.99 | 19.13 | 2,460,214 | -0.01(-0.04%) |
Jan 02, 2014 | 19.50 | 19.50 | 19.07 | 19.14 | 3,046,771 | -0.34(-1.76%) |
Dec 31, 2013 | 19.45 | 19.48 | 19.48 | 19.48 | 2,196,095 | +0.04(+0.19%) |
Dec 30, 2013 | 19.41 | 19.53 | 19.34 | 19.45 | 2,091,091 | +0.02(+0.11%) |
Dec 27, 2013 | 19.41 | 19.53 | 19.32 | 19.42 | 1,651,271 | +0.02(+0.11%) |
Dec 26, 2013 | 19.52 | 19.52 | 19.35 | 19.40 | 1,349,494 | -0.09(-0.49%) |
Dec 24, 2013 | 19.47 | 19.59 | 19.37 | 19.50 | 1,048,834 | -0.01(-0.07%) |
Dec 23, 2013 | 19.72 | 19.72 | 19.49 | 19.51 | 1,877,592 | -0.08(-0.41%) |
Dec 20, 2013 | 19.40 | 19.68 | 19.39 | 19.59 | 4,398,707 | +0.18(+0.94%) |
Dec 19, 2013 | 19.44 | 19.44 | 19.21 | 19.41 | 2,759,393 | -0.09(-0.45%) |
Dec 18, 2013 | 19.20 | 19.55 | 18.99 | 19.50 | 5,138,730 | +0.25(+1.29%) |
Dec 17, 2013 | 19.20 | 19.29 | 19.09 | 19.25 | 3,890,357 | +0.04(+0.23%) |
Dec 16, 2013 | 19.18 | 19.34 | 19.10 | 19.21 | 2,888,882 | +0.13(+0.69%) |
Dec 13, 2013 | 19.06 | 19.14 | 18.98 | 19.08 | 3,430,828 | +0.05(+0.27%) |
Dec 12, 2013 | 18.89 | 19.21 | 18.89 | 19.02 | 5,954,868 | +0.12(+0.65%) |
Dec 11, 2013 | 19.08 | 19.10 | 18.85 | 18.90 | 3,859,586 | -0.12(-0.61%) |
Dec 10, 2013 | 19.28 | 19.28 | 19.02 | 19.02 | 4,525,743 | -0.26(-1.36%) |
Dec 09, 2013 | 19.28 | 19.37 | 19.13 | 19.28 | 3,200,757 | +0.00(+0.00%) |
Dec 06, 2013 | 19.23 | 19.43 | 19.21 | 19.28 | 3,965,742 | +0.16(+0.84%) |
Dec 05, 2013 | 19.29 | 19.35 | 19.09 | 19.12 | 3,917,242 | -0.22(-1.13%) |
Dec 04, 2013 | 19.20 | 19.35 | 19.11 | 19.34 | 2,681,425 | +0.04(+0.23%) |
Dec 03, 2013 | 19.18 | 19.35 | 19.13 | 19.29 | 3,275,545 | +0.04(+0.19%) |
Dec 02, 2013 | 19.31 | 19.38 | 19.09 | 19.26 | 3,959,083 | -0.06(-0.30%) |
Nov 29, 2013 | 19.33 | 19.45 | 19.28 | 19.32 | 1,502,892 | -0.01(-0.08%) |
Nov 27, 2013 | 19.45 | 19.45 | 19.26 | 19.33 | 4,114,219 | -0.04(-0.19%) |
Nov 26, 2013 | 19.65 | 19.73 | 19.36 | 19.37 | 6,028,603 | -0.28(-1.44%) |
Nov 25, 2013 | 19.88 | 19.93 | 19.64 | 19.65 | 4,111,917 | -0.23(-1.14%) |
Nov 22, 2013 | 19.82 | 19.90 | 19.73 | 19.88 | 3,972,294 | +0.00(+0.00%) |
Nov 21, 2013 | 19.87 | 19.96 | 19.78 | 19.88 | 3,606,111 | +0.03(+0.15%) |
Nov 20, 2013 | 20.05 | 20.17 | 19.80 | 19.85 | 2,819,644 | -0.22(-1.09%) |
Nov 19, 2013 | 20.09 | 20.15 | 19.99 | 20.07 | 2,746,649 | -0.07(-0.33%) |
Nov 18, 2013 | 20.15 | 20.20 | 20.00 | 20.13 | 3,476,825 | +0.04(+0.18%) |
Nov 15, 2013 | 19.83 | 20.09 | 19.80 | 20.09 | 3,467,234 | +0.23(+1.14%) |
Nov 14, 2013 | 19.66 | 19.94 | 19.64 | 19.87 | 3,937,480 | +0.26(+1.34%) |
Nov 13, 2013 | 19.47 | 19.62 | 19.38 | 19.61 | 3,020,675 | +0.02(+0.11%) |
Nov 12, 2013 | 19.82 | 19.89 | 19.48 | 19.58 | 5,141,899 | -0.33(-1.64%) |
Nov 11, 2013 | 19.94 | 20.04 | 19.76 | 19.91 | 2,251,988 | +0.06(+0.29%) |
Nov 08, 2013 | 19.82 | 19.85 | 19.50 | 19.85 | 6,921,218 | -0.07(-0.33%) |
Nov 07, 2013 | 20.09 | 20.24 | 19.88 | 19.92 | 3,848,499 | -0.14(-0.69%) |
Nov 06, 2013 | 20.01 | 20.13 | 19.98 | 20.06 | 3,417,887 | +0.08(+0.40%) |
Nov 05, 2013 | 20.01 | 20.21 | 19.93 | 19.98 | 4,048,317 | -0.13(-0.65%) |
Nov 04, 2013 | 20.16 | 20.19 | 19.93 | 20.11 | 3,361,579 | +0.01(+0.04%) |