Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.41 | 21.31 | 20.04 | 20.06 | 328,105 | -0.77(-3.69%) |
Jan 30, 2014 | 20.82 | 20.96 | 20.21 | 20.83 | 211,120 | +0.25(+1.20%) |
Jan 29, 2014 | 20.66 | 20.74 | 20.49 | 20.58 | 211,148 | -0.25(-1.19%) |
Jan 28, 2014 | 20.78 | 20.89 | 20.48 | 20.83 | 224,616 | +0.13(+0.62%) |
Jan 27, 2014 | 21.00 | 21.03 | 20.66 | 20.70 | 201,726 | -0.19(-0.90%) |
Jan 24, 2014 | 21.23 | 21.31 | 20.77 | 20.89 | 155,775 | -0.54(-2.51%) |
Jan 23, 2014 | 21.70 | 21.70 | 21.34 | 21.42 | 108,757 | -0.32(-1.49%) |
Jan 22, 2014 | 21.87 | 21.97 | 21.67 | 21.75 | 133,395 | -0.16(-0.74%) |
Jan 21, 2014 | 22.10 | 22.16 | 21.73 | 21.91 | 123,554 | -0.05(-0.23%) |
Jan 17, 2014 | 22.13 | 21.96 | 21.96 | 21.96 | 62,733 | -0.17(-0.77%) |
Jan 16, 2014 | 22.12 | 22.41 | 22.02 | 22.13 | 100,409 | -0.07(-0.31%) |
Jan 15, 2014 | 22.11 | 22.28 | 21.99 | 22.20 | 139,626 | +0.09(+0.39%) |
Jan 14, 2014 | 22.18 | 22.18 | 21.73 | 22.11 | 116,065 | +0.09(+0.39%) |
Jan 13, 2014 | 22.33 | 22.37 | 21.89 | 22.03 | 120,575 | -0.44(-1.94%) |
Jan 10, 2014 | 22.52 | 22.59 | 22.21 | 22.46 | 122,571 | -0.03(-0.11%) |
Jan 09, 2014 | 22.45 | 22.51 | 22.19 | 22.49 | 89,266 | +0.15(+0.69%) |
Jan 08, 2014 | 22.52 | 22.65 | 22.29 | 22.34 | 243,645 | -0.27(-1.21%) |
Jan 07, 2014 | 22.46 | 22.73 | 22.40 | 22.61 | 213,457 | +0.17(+0.76%) |
Jan 06, 2014 | 22.73 | 22.73 | 22.31 | 22.44 | 159,729 | -0.11(-0.49%) |
Jan 03, 2014 | 22.58 | 22.78 | 22.35 | 22.55 | 135,738 | -0.01(-0.04%) |
Jan 02, 2014 | 23.02 | 23.02 | 22.43 | 22.56 | 174,412 | -0.52(-2.25%) |
Dec 31, 2013 | 23.14 | 23.08 | 23.08 | 23.08 | 129,454 | -0.03(-0.11%) |
Dec 30, 2013 | 23.10 | 23.28 | 23.05 | 23.10 | 54,577 | -0.07(-0.29%) |
Dec 27, 2013 | 23.39 | 23.39 | 23.07 | 23.17 | 56,741 | -0.09(-0.37%) |
Dec 26, 2013 | 23.32 | 23.38 | 23.14 | 23.26 | 65,094 | +0.02(+0.07%) |
Dec 24, 2013 | 22.96 | 23.34 | 22.82 | 23.24 | 41,410 | +0.26(+1.11%) |
Dec 23, 2013 | 23.01 | 23.10 | 22.82 | 22.98 | 139,521 | +0.06(+0.26%) |
Dec 20, 2013 | 22.76 | 23.03 | 21.90 | 22.92 | 548,234 | +0.27(+1.20%) |
Dec 19, 2013 | 22.69 | 22.94 | 22.64 | 22.65 | 123,146 | -0.14(-0.64%) |
Dec 18, 2013 | 22.57 | 22.84 | 22.29 | 22.80 | 184,688 | +0.32(+1.40%) |
Dec 17, 2013 | 22.62 | 22.62 | 22.39 | 22.48 | 138,256 | -0.18(-0.79%) |
Dec 16, 2013 | 22.56 | 22.73 | 22.41 | 22.66 | 151,222 | +0.14(+0.61%) |
Dec 13, 2013 | 22.39 | 22.60 | 22.29 | 22.52 | 122,346 | +0.12(+0.53%) |
Dec 12, 2013 | 22.43 | 22.65 | 22.18 | 22.40 | 140,923 | -0.07(-0.30%) |
Dec 11, 2013 | 22.79 | 22.88 | 22.40 | 22.47 | 137,851 | -0.30(-1.31%) |
Dec 10, 2013 | 23.00 | 23.07 | 22.64 | 22.77 | 141,358 | -0.32(-1.37%) |
Dec 09, 2013 | 23.31 | 23.31 | 22.93 | 23.09 | 99,098 | -0.13(-0.55%) |
Dec 06, 2013 | 23.12 | 23.38 | 22.85 | 23.21 | 0 | +0.38(+1.68%) |
Dec 05, 2013 | 23.02 | 23.04 | 22.60 | 22.83 | 0 | -0.17(-0.74%) |
Dec 04, 2013 | 23.12 | 23.50 | 22.77 | 23.00 | 0 | -0.23(-0.99%) |
Dec 03, 2013 | 23.44 | 23.61 | 23.09 | 23.23 | 189,952 | -0.20(-0.84%) |
Dec 02, 2013 | 24.14 | 24.14 | 23.28 | 23.43 | 165,065 | -0.61(-2.55%) |
Nov 29, 2013 | 24.08 | 24.08 | 23.74 | 24.04 | 0 | +0.13(+0.54%) |
Nov 27, 2013 | 23.75 | 23.95 | 23.68 | 23.91 | 0 | +0.21(+0.90%) |
Nov 26, 2013 | 23.38 | 23.78 | 23.13 | 23.70 | 0 | +0.38(+1.61%) |
Nov 25, 2013 | 23.22 | 23.41 | 23.20 | 23.32 | 96,093 | +0.10(+0.44%) |
Nov 22, 2013 | 23.22 | 23.33 | 22.86 | 23.22 | 0 | +0.08(+0.33%) |
Nov 21, 2013 | 22.73 | 23.15 | 22.59 | 23.15 | 118,616 | +0.45(+1.99%) |
Nov 20, 2013 | 22.90 | 22.91 | 22.59 | 22.69 | 0 | -0.05(-0.23%) |
Nov 19, 2013 | 22.80 | 23.03 | 22.68 | 22.74 | 90,552 | -0.11(-0.49%) |
Nov 18, 2013 | 22.84 | 23.13 | 22.77 | 22.86 | 0 | +0.04(+0.19%) |
Nov 15, 2013 | 22.77 | 22.90 | 22.58 | 22.81 | 0 | +0.01(+0.04%) |
Nov 14, 2013 | 22.73 | 22.94 | 22.69 | 22.80 | 76,982 | +0.01(+0.04%) |
Nov 13, 2013 | 22.32 | 22.80 | 22.28 | 22.80 | 0 | +0.28(+1.25%) |
Nov 12, 2013 | 22.47 | 22.63 | 22.34 | 22.51 | 0 | +0.03(+0.15%) |
Nov 11, 2013 | 22.74 | 22.87 | 22.47 | 22.48 | 0 | -0.26(-1.16%) |
Nov 08, 2013 | 22.23 | 22.86 | 22.23 | 22.74 | 0 | +0.50(+2.25%) |
Nov 07, 2013 | 22.58 | 22.70 | 22.17 | 22.24 | 110,953 | -0.24(-1.06%) |
Nov 06, 2013 | 22.68 | 22.74 | 22.34 | 22.48 | 115,259 | -0.13(-0.56%) |
Nov 05, 2013 | 22.01 | 22.73 | 22.01 | 22.61 | 169,892 | +0.44(+1.99%) |
Nov 04, 2013 | 22.11 | 22.28 | 21.94 | 22.17 | 247,509 | +0.08(+0.35%) |