Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.63 | 20.19 | 19.60 | 20.03 | 1,834,104 | +0.10(+0.50%) |
Jan 30, 2014 | 19.85 | 19.99 | 19.76 | 19.93 | 1,706,678 | +0.21(+1.08%) |
Jan 29, 2014 | 19.66 | 19.85 | 19.55 | 19.71 | 2,427,848 | -0.11(-0.54%) |
Jan 28, 2014 | 19.72 | 19.93 | 19.64 | 19.82 | 2,759,903 | +0.15(+0.75%) |
Jan 27, 2014 | 19.87 | 19.93 | 19.58 | 19.67 | 2,994,344 | -0.19(-0.97%) |
Jan 24, 2014 | 20.39 | 20.39 | 19.77 | 19.87 | 3,928,939 | -0.61(-2.97%) |
Jan 23, 2014 | 20.12 | 20.49 | 20.12 | 20.47 | 2,374,806 | +0.26(+1.29%) |
Jan 22, 2014 | 20.31 | 20.36 | 20.05 | 20.21 | 1,310,665 | -0.08(-0.39%) |
Jan 21, 2014 | 20.11 | 20.32 | 19.96 | 20.29 | 2,040,444 | +0.45(+2.25%) |
Jan 17, 2014 | 20.09 | 19.85 | 19.85 | 19.85 | 1,626,055 | -0.23(-1.16%) |
Jan 16, 2014 | 20.13 | 20.15 | 19.88 | 20.08 | 989,191 | -0.09(-0.43%) |
Jan 15, 2014 | 20.03 | 20.21 | 19.95 | 20.17 | 1,118,103 | +0.13(+0.67%) |
Jan 14, 2014 | 19.95 | 20.15 | 19.86 | 20.03 | 1,276,396 | +0.16(+0.81%) |
Jan 13, 2014 | 20.17 | 20.25 | 19.81 | 19.87 | 1,589,506 | -0.39(-1.94%) |
Jan 10, 2014 | 20.23 | 20.49 | 20.21 | 20.27 | 1,146,118 | +0.07(+0.36%) |
Jan 09, 2014 | 20.26 | 20.40 | 20.09 | 20.19 | 1,005,010 | -0.07(-0.33%) |
Jan 08, 2014 | 20.32 | 20.44 | 20.10 | 20.26 | 1,943,153 | -0.05(-0.23%) |
Jan 07, 2014 | 20.25 | 20.41 | 20.25 | 20.31 | 1,071,246 | +0.09(+0.43%) |
Jan 06, 2014 | 20.45 | 20.48 | 20.13 | 20.22 | 1,653,851 | -0.27(-1.30%) |
Jan 03, 2014 | 20.52 | 20.64 | 20.45 | 20.49 | 802,696 | +0.03(+0.16%) |
Jan 02, 2014 | 20.59 | 20.63 | 20.37 | 20.45 | 1,068,443 | -0.19(-0.90%) |
Dec 31, 2013 | 20.78 | 20.64 | 20.64 | 20.64 | 962,922 | -0.09(-0.45%) |
Dec 30, 2013 | 20.71 | 20.83 | 20.67 | 20.73 | 843,992 | +0.01(+0.06%) |
Dec 27, 2013 | 20.68 | 20.90 | 20.65 | 20.72 | 1,086,721 | +0.04(+0.19%) |
Dec 26, 2013 | 20.69 | 20.83 | 20.67 | 20.68 | 1,135,339 | +0.02(+0.10%) |
Dec 24, 2013 | 20.63 | 20.80 | 20.58 | 20.66 | 399,207 | -0.01(-0.06%) |
Dec 23, 2013 | 20.51 | 20.75 | 20.38 | 20.67 | 2,501,582 | +0.29(+1.44%) |
Dec 20, 2013 | 20.24 | 20.51 | 20.20 | 20.38 | 3,763,373 | +0.19(+0.96%) |
Dec 19, 2013 | 20.20 | 20.29 | 20.10 | 20.19 | 1,596,980 | -0.07(-0.33%) |
Dec 18, 2013 | 19.66 | 20.34 | 19.60 | 20.25 | 3,567,955 | +0.66(+3.37%) |
Dec 17, 2013 | 19.67 | 19.72 | 19.52 | 19.59 | 2,374,407 | -0.07(-0.37%) |
Dec 16, 2013 | 19.49 | 19.71 | 19.48 | 19.67 | 902,489 | +0.22(+1.13%) |
Dec 13, 2013 | 19.42 | 19.51 | 19.38 | 19.45 | 854,208 | +0.03(+0.17%) |
Dec 12, 2013 | 19.29 | 19.48 | 19.21 | 19.41 | 1,719,024 | +0.11(+0.55%) |
Dec 11, 2013 | 19.55 | 19.63 | 19.21 | 19.31 | 1,661,244 | -0.27(-1.36%) |
Dec 10, 2013 | 19.68 | 19.83 | 19.55 | 19.57 | 890,405 | -0.15(-0.74%) |
Dec 09, 2013 | 19.63 | 19.84 | 19.59 | 19.72 | 1,284,274 | +0.13(+0.67%) |
Dec 06, 2013 | 19.42 | 19.65 | 19.40 | 19.59 | 923,407 | +0.30(+1.54%) |
Dec 05, 2013 | 19.30 | 19.42 | 19.22 | 19.29 | 1,503,353 | -0.09(-0.48%) |
Dec 04, 2013 | 19.44 | 19.65 | 19.29 | 19.38 | 2,030,812 | -0.18(-0.91%) |
Dec 03, 2013 | 19.49 | 19.58 | 19.34 | 19.56 | 1,914,846 | -0.01(-0.07%) |
Dec 02, 2013 | 19.92 | 19.94 | 19.54 | 19.57 | 1,589,423 | -0.38(-1.89%) |
Nov 29, 2013 | 19.90 | 20.00 | 19.85 | 19.95 | 623,746 | +0.09(+0.43%) |
Nov 27, 2013 | 20.12 | 20.17 | 19.82 | 19.86 | 1,266,707 | -0.21(-1.05%) |
Nov 26, 2013 | 19.87 | 20.17 | 19.87 | 20.08 | 1,411,447 | +0.23(+1.17%) |
Nov 25, 2013 | 19.93 | 20.02 | 19.79 | 19.84 | 1,583,132 | -0.01(-0.07%) |
Nov 22, 2013 | 19.77 | 19.88 | 19.67 | 19.86 | 846,847 | +0.09(+0.47%) |
Nov 21, 2013 | 19.56 | 19.78 | 19.50 | 19.77 | 812,155 | +0.20(+1.05%) |
Nov 20, 2013 | 19.77 | 19.91 | 19.51 | 19.56 | 1,436,042 | -0.11(-0.54%) |
Nov 19, 2013 | 19.71 | 19.88 | 19.60 | 19.67 | 1,618,316 | -0.03(-0.13%) |
Nov 18, 2013 | 19.75 | 19.88 | 19.59 | 19.69 | 1,513,732 | +0.00(+0.00%) |
Nov 15, 2013 | 19.45 | 19.70 | 19.40 | 19.69 | 1,340,805 | +0.22(+1.12%) |
Nov 14, 2013 | 19.48 | 19.54 | 19.35 | 19.47 | 1,723,455 | +0.00(+0.00%) |
Nov 13, 2013 | 19.31 | 19.49 | 19.31 | 19.47 | 1,371,501 | +0.06(+0.31%) |
Nov 12, 2013 | 19.35 | 19.46 | 19.29 | 19.42 | 1,139,987 | +0.01(+0.03%) |
Nov 11, 2013 | 19.32 | 19.46 | 19.20 | 19.41 | 1,061,499 | +0.01(+0.03%) |
Nov 08, 2013 | 19.23 | 19.44 | 19.10 | 19.40 | 1,301,669 | +0.18(+0.93%) |
Nov 07, 2013 | 19.65 | 19.77 | 19.22 | 19.22 | 1,649,368 | -0.32(-1.66%) |
Nov 06, 2013 | 19.61 | 19.61 | 19.51 | 19.55 | 1,234,732 | +0.01(+0.03%) |
Nov 05, 2013 | 19.59 | 19.59 | 19.43 | 19.54 | 1,389,692 | -0.11(-0.54%) |
Nov 04, 2013 | 19.53 | 19.69 | 19.50 | 19.65 | 1,222,948 | +0.17(+0.85%) |