Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.52 | 20.64 | 20.41 | 20.51 | 0 | -0.48(-2.30%) |
Jan 30, 2014 | 20.96 | 21.05 | 20.87 | 21.00 | 20,359 | +0.25(+1.18%) |
Jan 29, 2014 | 20.80 | 20.89 | 20.73 | 20.75 | 33,917 | -0.25(-1.19%) |
Jan 28, 2014 | 21.01 | 21.04 | 20.92 | 21.00 | 26,708 | -0.14(-0.66%) |
Jan 27, 2014 | 21.22 | 21.25 | 21.11 | 21.14 | 36,661 | -0.11(-0.52%) |
Jan 24, 2014 | 21.35 | 21.38 | 21.25 | 21.25 | 0 | -0.29(-1.35%) |
Jan 23, 2014 | 21.34 | 21.54 | 21.24 | 21.54 | 432,376 | +0.09(+0.42%) |
Jan 22, 2014 | 21.58 | 21.67 | 21.39 | 21.45 | 91,820 | +0.06(+0.28%) |
Jan 21, 2014 | 21.47 | 21.57 | 21.34 | 21.39 | 90,243 | +0.06(+0.28%) |
Jan 17, 2014 | 21.33 | 21.33 | 21.33 | 0 | +0.11(+0.52%) | |
Jan 16, 2014 | 21.13 | 21.23 | 21.08 | 21.22 | 37,055 | +0.36(+1.73%) |
Jan 15, 2014 | 21.71 | 20.91 | 20.76 | 20.86 | 29,175 | -0.85(-3.92%) |
Jan 14, 2014 | 21.60 | 21.79 | 21.60 | 21.71 | 703,942 | +0.36(+1.66%) |
Jan 13, 2014 | 21.45 | 21.64 | 21.35 | 21.36 | 226,782 | -0.71(-3.24%) |
Jan 10, 2014 | 21.94 | 22.08 | 21.87 | 22.07 | 174,845 | +0.00(+0.00%) |
Jan 09, 2014 | 21.93 | 22.07 | 21.72 | 22.07 | 349,112 | +0.13(+0.59%) |
Jan 08, 2014 | 21.78 | 21.95 | 21.75 | 21.94 | 597,237 | -0.43(-1.92%) |
Jan 07, 2014 | 22.30 | 22.41 | 22.30 | 22.37 | 496,912 | -0.45(-1.97%) |
Jan 06, 2014 | 22.62 | 22.90 | 22.44 | 22.82 | 223,174 | -0.05(-0.22%) |
Jan 03, 2014 | 22.66 | 22.91 | 22.66 | 22.87 | 0 | +0.11(+0.48%) |
Jan 02, 2014 | 22.70 | 22.77 | 22.60 | 22.76 | 433,237 | -0.42(-1.81%) |
Dec 31, 2013 | 23.18 | 23.18 | 23.18 | 0 | +0.11(+0.48%) | |
Dec 30, 2013 | 22.93 | 23.07 | 22.89 | 23.07 | 296,807 | +0.04(+0.17%) |
Dec 27, 2013 | 22.91 | 23.10 | 22.91 | 23.03 | 880,094 | +0.15(+0.66%) |
Dec 26, 2013 | 22.78 | 22.88 | 22.76 | 22.88 | 42,073 | +0.11(+0.48%) |
Dec 24, 2013 | 22.58 | 22.77 | 22.57 | 22.77 | 217,339 | +0.20(+0.89%) |
Dec 23, 2013 | 22.23 | 22.58 | 22.15 | 22.57 | 1,014,548 | +0.22(+0.98%) |
Dec 20, 2013 | 22.30 | 22.40 | 22.19 | 22.35 | 382,457 | +0.36(+1.64%) |
Dec 19, 2013 | 21.82 | 22.08 | 21.80 | 21.99 | 53,964 | +0.34(+1.57%) |
Dec 18, 2013 | 21.68 | 21.71 | 21.41 | 21.65 | 36,443 | +0.61(+2.90%) |
Dec 17, 2013 | 21.01 | 21.08 | 20.90 | 21.04 | 26,863 | -0.06(-0.28%) |
Dec 16, 2013 | 21.25 | 21.25 | 21.08 | 21.10 | 43,784 | +0.14(+0.67%) |
Dec 13, 2013 | 20.95 | 21.08 | 20.86 | 20.96 | 0 | -0.26(-1.23%) |
Dec 12, 2013 | 21.19 | 21.28 | 21.12 | 21.22 | 46,344 | +0.01(+0.05%) |
Dec 11, 2013 | 21.34 | 21.34 | 21.20 | 21.21 | 27,291 | -0.07(-0.33%) |
Dec 10, 2013 | 21.37 | 21.37 | 21.26 | 21.28 | 37,269 | -0.16(-0.77%) |
Dec 09, 2013 | 21.43 | 21.49 | 21.37 | 21.45 | 24,702 | -0.09(-0.39%) |
Dec 06, 2013 | 21.50 | 21.53 | 21.40 | 21.53 | 19,050 | -0.11(-0.51%) |
Dec 05, 2013 | 21.64 | 21.70 | 21.62 | 21.64 | 81,032 | +0.05(+0.23%) |
Dec 04, 2013 | 21.70 | 21.81 | 21.53 | 21.59 | 131,616 | -0.38(-1.73%) |
Dec 03, 2013 | 22.10 | 22.17 | 21.97 | 21.97 | 32,513 | -0.17(-0.77%) |
Dec 02, 2013 | 22.14 | 22.22 | 22.05 | 22.14 | 8,657 | -0.04(-0.18%) |
Nov 29, 2013 | 22.17 | 22.21 | 22.05 | 22.18 | 11,468 | -0.02(-0.09%) |
Nov 27, 2013 | 22.10 | 22.21 | 22.10 | 22.20 | 16,767 | +0.45(+2.07%) |
Nov 26, 2013 | 21.88 | 21.95 | 21.70 | 21.75 | 13,917 | -0.43(-1.94%) |
Nov 25, 2013 | 22.15 | 22.22 | 22.05 | 22.18 | 31,521 | +0.00(+0.00%) |
Nov 22, 2013 | 22.18 | 22.25 | 22.16 | 22.18 | 38,796 | +0.04(+0.16%) |
Nov 21, 2013 | 21.96 | 22.17 | 21.95 | 22.14 | 35,891 | +0.45(+2.10%) |
Nov 20, 2013 | 21.75 | 21.79 | 21.49 | 21.69 | 38,450 | -0.35(-1.59%) |
Nov 19, 2013 | 21.97 | 22.08 | 21.95 | 22.04 | 11,404 | -0.05(-0.23%) |
Nov 18, 2013 | 22.19 | 22.19 | 21.99 | 22.09 | 19,470 | +0.08(+0.36%) |
Nov 15, 2013 | 21.77 | 22.11 | 21.77 | 22.01 | 29,072 | -0.04(-0.18%) |
Nov 14, 2013 | 22.07 | 22.25 | 22.02 | 22.05 | 115,138 | -0.84(-3.67%) |
Nov 12, 2013 | 22.87 | 23.02 | 22.87 | 22.89 | 345,184 | +0.07(+0.31%) |
Nov 11, 2013 | 22.83 | 22.88 | 22.78 | 22.82 | 23,361 | +0.25(+1.11%) |
Nov 08, 2013 | 22.50 | 22.59 | 22.40 | 22.57 | 35,449 | +0.11(+0.49%) |
Nov 07, 2013 | 22.75 | 22.75 | 22.46 | 22.46 | 25,037 | -0.34(-1.49%) |
Nov 06, 2013 | 22.77 | 22.91 | 22.77 | 22.80 | 36,455 | -0.34(-1.47%) |
Nov 05, 2013 | 22.90 | 23.22 | 22.90 | 23.14 | 25,928 | +0.20(+0.87%) |
Nov 04, 2013 | 22.94 | 22.94 | 22.77 | 22.94 | 28,868 | +0.13(+0.57%) |