Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.77 | 21.33 | 20.66 | 21.17 | 4,310,146 | +0.13(+0.64%) |
Jan 30, 2014 | 20.79 | 21.12 | 20.68 | 21.04 | 3,242,153 | +0.36(+1.73%) |
Jan 29, 2014 | 20.59 | 20.97 | 20.39 | 20.68 | 4,459,194 | -0.20(-0.94%) |
Jan 28, 2014 | 20.70 | 21.16 | 20.60 | 20.87 | 3,670,243 | +0.19(+0.91%) |
Jan 27, 2014 | 20.50 | 20.87 | 20.15 | 20.69 | 4,850,136 | +0.12(+0.56%) |
Jan 24, 2014 | 21.17 | 21.18 | 20.51 | 20.57 | 6,700,139 | -0.76(-3.56%) |
Jan 23, 2014 | 21.70 | 21.77 | 21.19 | 21.33 | 3,505,155 | -0.47(-2.17%) |
Jan 22, 2014 | 21.72 | 21.87 | 21.45 | 21.80 | 3,429,939 | +0.21(+0.99%) |
Jan 21, 2014 | 22.18 | 22.22 | 21.55 | 21.59 | 4,124,191 | -0.31(-1.43%) |
Jan 17, 2014 | 22.31 | 21.90 | 21.90 | 21.90 | 4,178,428 | -0.35(-1.57%) |
Jan 16, 2014 | 22.57 | 22.59 | 22.19 | 22.25 | 3,458,364 | -0.26(-1.15%) |
Jan 15, 2014 | 22.70 | 22.85 | 22.40 | 22.51 | 3,890,234 | -0.19(-0.83%) |
Jan 14, 2014 | 22.71 | 22.87 | 22.50 | 22.70 | 4,512,873 | +0.08(+0.36%) |
Jan 13, 2014 | 23.36 | 23.47 | 22.52 | 22.62 | 5,160,437 | -0.59(-2.54%) |
Jan 10, 2014 | 22.90 | 23.44 | 22.56 | 23.20 | 7,281,073 | +0.69(+3.05%) |
Jan 09, 2014 | 22.30 | 23.10 | 22.14 | 22.52 | 10,085,670 | +0.46(+2.06%) |
Jan 08, 2014 | 21.57 | 22.11 | 21.41 | 22.06 | 7,991,780 | +0.59(+2.74%) |
Jan 07, 2014 | 21.34 | 21.87 | 21.25 | 21.47 | 5,314,070 | +0.26(+1.22%) |
Jan 06, 2014 | 20.95 | 21.39 | 20.81 | 21.21 | 6,046,677 | +0.35(+1.67%) |
Jan 03, 2014 | 21.16 | 21.19 | 20.67 | 20.87 | 2,235,059 | -0.14(-0.68%) |
Jan 02, 2014 | 21.13 | 21.20 | 20.81 | 21.01 | 3,118,072 | -0.29(-1.34%) |
Dec 31, 2013 | 21.18 | 21.29 | 21.29 | 21.29 | 2,519,310 | +0.18(+0.85%) |
Dec 30, 2013 | 21.03 | 21.13 | 20.63 | 21.12 | 2,070,224 | +0.10(+0.47%) |
Dec 27, 2013 | 20.92 | 21.09 | 20.58 | 21.02 | 1,798,641 | +0.06(+0.30%) |
Dec 26, 2013 | 21.10 | 21.31 | 20.94 | 20.95 | 1,940,991 | -0.13(-0.63%) |
Dec 24, 2013 | 20.87 | 21.10 | 20.73 | 21.09 | 1,225,602 | +0.25(+1.20%) |
Dec 23, 2013 | 20.61 | 20.87 | 20.53 | 20.84 | 2,354,712 | +0.37(+1.79%) |
Dec 20, 2013 | 20.42 | 20.51 | 20.05 | 20.47 | 4,052,826 | +0.13(+0.66%) |
Dec 19, 2013 | 20.12 | 20.37 | 19.98 | 20.34 | 3,274,980 | +0.17(+0.84%) |
Dec 18, 2013 | 20.37 | 20.37 | 19.64 | 20.17 | 3,509,700 | -0.12(-0.57%) |
Dec 17, 2013 | 20.43 | 20.46 | 20.21 | 20.29 | 2,770,622 | -0.04(-0.18%) |
Dec 16, 2013 | 20.28 | 20.49 | 20.20 | 20.32 | 2,091,635 | +0.12(+0.62%) |
Dec 13, 2013 | 20.04 | 20.26 | 19.94 | 20.20 | 2,075,526 | +0.26(+1.30%) |
Dec 12, 2013 | 20.00 | 20.07 | 19.78 | 19.94 | 2,778,471 | -0.09(-0.45%) |
Dec 11, 2013 | 19.97 | 20.15 | 19.75 | 20.03 | 3,308,291 | -0.03(-0.13%) |
Dec 10, 2013 | 20.01 | 20.26 | 19.91 | 20.05 | 2,950,991 | +0.01(+0.04%) |
Dec 09, 2013 | 20.20 | 20.43 | 19.97 | 20.04 | 3,416,618 | -0.10(-0.49%) |
Dec 06, 2013 | 19.91 | 20.15 | 19.70 | 20.14 | 0 | +0.51(+2.59%) |
Dec 05, 2013 | 19.04 | 19.66 | 19.01 | 19.63 | 0 | +0.62(+3.29%) |
Dec 04, 2013 | 18.96 | 19.41 | 18.87 | 19.01 | 2,551,406 | -0.12(-0.65%) |
Dec 03, 2013 | 19.70 | 19.72 | 18.99 | 19.13 | 3,658,231 | -0.59(-2.99%) |
Dec 02, 2013 | 19.99 | 20.22 | 19.69 | 19.72 | 0 | -0.15(-0.76%) |
Nov 29, 2013 | 20.03 | 20.09 | 19.77 | 19.87 | 0 | -0.08(-0.40%) |
Nov 27, 2013 | 19.62 | 20.05 | 19.55 | 19.95 | 0 | +0.22(+1.13%) |
Nov 26, 2013 | 19.70 | 19.82 | 19.47 | 19.73 | 0 | -0.02(-0.09%) |
Nov 25, 2013 | 19.44 | 19.93 | 19.33 | 19.75 | 3,305,144 | +0.33(+1.70%) |
Nov 22, 2013 | 19.37 | 19.46 | 19.09 | 19.42 | 0 | +0.04(+0.23%) |
Nov 21, 2013 | 19.16 | 19.50 | 19.10 | 19.37 | 3,222,331 | +0.29(+1.50%) |
Nov 20, 2013 | 18.98 | 19.25 | 18.91 | 19.09 | 0 | +0.13(+0.71%) |
Nov 19, 2013 | 19.20 | 19.28 | 18.90 | 18.95 | 2,357,949 | -0.22(-1.16%) |
Nov 18, 2013 | 19.23 | 19.55 | 19.12 | 19.18 | 0 | -0.15(-0.79%) |
Nov 15, 2013 | 19.27 | 19.37 | 18.93 | 19.33 | 0 | +0.29(+1.50%) |
Nov 14, 2013 | 19.27 | 19.48 | 18.93 | 19.04 | 2,824,816 | -0.22(-1.15%) |
Nov 13, 2013 | 18.74 | 19.31 | 18.66 | 19.27 | 3,645,182 | +0.46(+2.46%) |
Nov 12, 2013 | 18.71 | 18.87 | 18.61 | 18.80 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 18.80 | 18.92 | 18.66 | 18.80 | 2,330,807 | +0.00(+0.00%) |
Nov 08, 2013 | 18.62 | 19.06 | 18.58 | 18.80 | 0 | +0.13(+0.72%) |
Nov 07, 2013 | 18.56 | 18.74 | 18.27 | 18.67 | 6,043,403 | +0.30(+1.63%) |
Nov 06, 2013 | 18.87 | 18.92 | 18.34 | 18.37 | 4,515,141 | -0.44(-2.35%) |
Nov 05, 2013 | 18.62 | 18.95 | 18.33 | 18.81 | 3,737,771 | +0.21(+1.10%) |
Nov 04, 2013 | 18.54 | 18.79 | 18.54 | 18.61 | 2,928,783 | -0.01(-0.07%) |