Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.20 | 22.21 | 21.20 | 21.59 | 383,456 | +0.05(+0.25%) |
Jan 30, 2014 | 21.59 | 21.70 | 21.30 | 21.54 | 207,165 | +0.15(+0.71%) |
Jan 29, 2014 | 21.24 | 21.56 | 21.24 | 21.39 | 269,712 | -0.03(-0.13%) |
Jan 28, 2014 | 21.39 | 21.52 | 21.29 | 21.42 | 282,078 | +0.08(+0.38%) |
Jan 27, 2014 | 21.69 | 21.69 | 21.34 | 21.34 | 341,425 | -0.23(-1.08%) |
Jan 24, 2014 | 21.75 | 22.24 | 21.44 | 21.57 | 199,719 | -0.35(-1.59%) |
Jan 23, 2014 | 22.02 | 22.07 | 21.84 | 21.92 | 192,792 | -0.25(-1.13%) |
Jan 22, 2014 | 22.03 | 22.26 | 21.93 | 22.17 | 168,084 | +0.10(+0.45%) |
Jan 21, 2014 | 22.04 | 22.29 | 21.80 | 22.07 | 167,164 | +0.19(+0.86%) |
Jan 17, 2014 | 22.06 | 21.88 | 21.88 | 21.88 | 227,321 | -0.21(-0.97%) |
Jan 16, 2014 | 21.93 | 22.49 | 21.72 | 22.09 | 308,458 | +0.08(+0.37%) |
Jan 15, 2014 | 21.77 | 22.27 | 21.63 | 22.01 | 253,022 | +0.24(+1.11%) |
Jan 14, 2014 | 21.33 | 21.93 | 21.33 | 21.77 | 405,369 | +0.48(+2.27%) |
Jan 13, 2014 | 21.51 | 21.55 | 21.11 | 21.29 | 496,810 | -0.25(-1.16%) |
Jan 10, 2014 | 20.59 | 21.56 | 20.38 | 21.54 | 590,369 | -1.26(-5.52%) |
Jan 09, 2014 | 22.77 | 22.88 | 22.48 | 22.80 | 444,536 | +0.07(+0.31%) |
Jan 08, 2014 | 22.77 | 22.86 | 22.59 | 22.73 | 178,752 | -0.01(-0.04%) |
Jan 07, 2014 | 22.74 | 22.99 | 22.63 | 22.74 | 281,797 | +0.04(+0.16%) |
Jan 06, 2014 | 23.08 | 23.10 | 22.70 | 22.70 | 194,885 | -0.34(-1.47%) |
Jan 03, 2014 | 22.81 | 23.13 | 22.81 | 23.04 | 149,381 | +0.22(+0.98%) |
Jan 02, 2014 | 22.90 | 23.08 | 22.68 | 22.82 | 319,037 | -0.26(-1.12%) |
Dec 31, 2013 | 23.08 | 23.08 | 23.08 | 23.08 | 292,350 | -0.03(-0.12%) |
Dec 30, 2013 | 23.12 | 23.21 | 22.96 | 23.10 | 248,357 | -0.02(-0.08%) |
Dec 27, 2013 | 23.09 | 23.22 | 22.93 | 23.12 | 277,759 | +0.19(+0.82%) |
Dec 26, 2013 | 23.13 | 23.21 | 22.92 | 22.93 | 201,163 | -0.16(-0.70%) |
Dec 24, 2013 | 22.89 | 23.16 | 22.88 | 23.10 | 68,604 | +0.19(+0.82%) |
Dec 23, 2013 | 22.61 | 22.91 | 22.49 | 22.91 | 267,863 | +0.36(+1.58%) |
Dec 20, 2013 | 22.35 | 22.78 | 22.20 | 22.55 | 1,059,644 | +0.21(+0.92%) |
Dec 19, 2013 | 22.28 | 22.50 | 22.07 | 22.35 | 403,490 | +0.12(+0.52%) |
Dec 18, 2013 | 21.74 | 22.26 | 21.58 | 22.23 | 336,064 | +0.46(+2.13%) |
Dec 17, 2013 | 21.76 | 21.93 | 21.58 | 21.76 | 399,151 | -0.04(-0.20%) |
Dec 16, 2013 | 22.05 | 22.11 | 21.75 | 21.81 | 444,093 | -0.20(-0.89%) |
Dec 13, 2013 | 21.43 | 22.01 | 21.12 | 22.01 | 622,794 | +0.56(+2.63%) |
Dec 12, 2013 | 22.06 | 22.06 | 21.02 | 21.44 | 927,939 | -1.43(-6.25%) |
Dec 11, 2013 | 23.22 | 23.26 | 22.85 | 22.87 | 382,693 | -0.31(-1.35%) |
Dec 10, 2013 | 23.32 | 23.44 | 23.15 | 23.18 | 293,506 | -0.24(-1.03%) |
Dec 09, 2013 | 23.64 | 23.68 | 23.35 | 23.43 | 509,846 | -0.18(-0.76%) |
Dec 06, 2013 | 23.86 | 23.90 | 23.59 | 23.60 | 0 | -0.03(-0.11%) |
Dec 05, 2013 | 23.57 | 23.77 | 23.50 | 23.63 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 23.36 | 23.69 | 23.28 | 23.63 | 0 | +0.14(+0.61%) |
Dec 03, 2013 | 23.31 | 23.59 | 23.40 | 23.49 | 0 | +0.09(+0.38%) |
Dec 02, 2013 | 23.50 | 23.65 | 23.10 | 23.40 | 641,284 | -0.13(-0.57%) |
Nov 29, 2013 | 23.65 | 23.65 | 23.48 | 23.53 | 0 | +0.03(+0.11%) |
Nov 27, 2013 | 23.48 | 23.60 | 23.40 | 23.51 | 0 | +0.05(+0.23%) |
Nov 26, 2013 | 23.43 | 23.53 | 23.25 | 23.45 | 0 | +0.09(+0.38%) |
Nov 25, 2013 | 23.44 | 23.50 | 23.25 | 23.36 | 238,708 | -0.06(-0.27%) |
Nov 22, 2013 | 23.52 | 23.66 | 23.41 | 23.43 | 0 | +0.02(+0.08%) |
Nov 21, 2013 | 23.27 | 23.57 | 23.14 | 23.41 | 156,997 | +0.24(+1.04%) |
Nov 20, 2013 | 23.15 | 23.34 | 23.02 | 23.17 | 0 | +0.05(+0.23%) |
Nov 19, 2013 | 23.40 | 23.44 | 22.98 | 23.11 | 93,830 | -0.27(-1.15%) |
Nov 18, 2013 | 23.56 | 23.58 | 23.33 | 23.38 | 0 | -0.14(-0.61%) |
Nov 15, 2013 | 23.25 | 23.56 | 23.25 | 23.52 | 0 | +0.24(+1.04%) |
Nov 14, 2013 | 23.33 | 23.34 | 23.05 | 23.28 | 99,910 | -0.10(-0.42%) |
Nov 13, 2013 | 23.06 | 23.41 | 23.02 | 23.38 | 0 | +0.24(+1.04%) |
Nov 12, 2013 | 22.92 | 23.18 | 22.90 | 23.14 | 0 | +0.09(+0.39%) |
Nov 11, 2013 | 22.93 | 23.15 | 22.81 | 23.05 | 0 | +0.04(+0.19%) |
Nov 08, 2013 | 22.78 | 23.20 | 22.55 | 23.01 | 0 | +0.19(+0.82%) |
Nov 07, 2013 | 23.31 | 23.44 | 22.75 | 22.82 | 173,653 | -0.43(-1.84%) |
Nov 06, 2013 | 23.07 | 23.30 | 23.02 | 23.25 | 110,738 | +0.31(+1.36%) |
Nov 05, 2013 | 22.93 | 23.16 | 22.72 | 22.93 | 192,291 | -0.18(-0.77%) |
Nov 04, 2013 | 22.98 | 23.11 | 22.63 | 23.11 | 220,642 | +0.25(+1.09%) |