Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.66 | 20.16 | 19.54 | 19.79 | 3,309,120 | -0.15(-0.76%) |
Jan 30, 2014 | 19.47 | 19.94 | 19.27 | 19.94 | 573,100 | +0.54(+2.80%) |
Jan 29, 2014 | 19.65 | 19.72 | 19.36 | 19.40 | 589,396 | -0.39(-1.97%) |
Jan 28, 2014 | 19.64 | 19.82 | 19.52 | 19.79 | 467,644 | +0.26(+1.36%) |
Jan 27, 2014 | 19.75 | 19.92 | 19.51 | 19.53 | 672,138 | -0.10(-0.51%) |
Jan 24, 2014 | 19.64 | 19.87 | 19.48 | 19.63 | 443,002 | -0.19(-0.97%) |
Jan 23, 2014 | 20.03 | 20.16 | 19.61 | 19.82 | 293,055 | -0.28(-1.38%) |
Jan 22, 2014 | 20.04 | 20.31 | 20.03 | 20.10 | 190,068 | +0.07(+0.36%) |
Jan 21, 2014 | 19.86 | 20.22 | 19.86 | 20.02 | 326,535 | +0.19(+0.97%) |
Jan 17, 2014 | 19.65 | 19.83 | 19.83 | 19.83 | 198,454 | +0.11(+0.54%) |
Jan 16, 2014 | 19.70 | 19.77 | 19.51 | 19.72 | 214,985 | +0.04(+0.20%) |
Jan 15, 2014 | 19.64 | 19.84 | 19.62 | 19.68 | 309,099 | +0.04(+0.20%) |
Jan 14, 2014 | 19.74 | 19.86 | 19.53 | 19.64 | 296,465 | -0.07(-0.34%) |
Jan 13, 2014 | 19.86 | 19.96 | 19.58 | 19.71 | 260,639 | -0.27(-1.36%) |
Jan 10, 2014 | 20.06 | 20.06 | 19.70 | 19.98 | 236,148 | -0.02(-0.10%) |
Jan 09, 2014 | 20.16 | 20.29 | 19.90 | 20.00 | 344,665 | -0.13(-0.66%) |
Jan 08, 2014 | 20.38 | 20.39 | 20.01 | 20.14 | 364,738 | -0.22(-1.07%) |
Jan 07, 2014 | 20.25 | 20.47 | 20.19 | 20.35 | 185,312 | +0.13(+0.65%) |
Jan 06, 2014 | 20.65 | 20.70 | 20.20 | 20.22 | 285,947 | -0.38(-1.86%) |
Jan 03, 2014 | 20.59 | 20.76 | 20.57 | 20.61 | 168,683 | +0.04(+0.19%) |
Jan 02, 2014 | 20.90 | 20.90 | 20.43 | 20.57 | 463,376 | -0.26(-1.24%) |
Dec 31, 2013 | 20.94 | 20.82 | 20.82 | 20.82 | 294,660 | -0.11(-0.54%) |
Dec 30, 2013 | 21.15 | 21.15 | 20.92 | 20.94 | 284,114 | -0.18(-0.85%) |
Dec 27, 2013 | 21.14 | 21.24 | 20.90 | 21.11 | 189,057 | +0.06(+0.28%) |
Dec 26, 2013 | 21.20 | 21.29 | 21.05 | 21.06 | 270,879 | -0.21(-1.00%) |
Dec 24, 2013 | 21.25 | 21.45 | 21.18 | 21.27 | 123,635 | +0.03(+0.16%) |
Dec 23, 2013 | 21.10 | 21.30 | 21.03 | 21.23 | 530,647 | +0.27(+1.30%) |
Dec 20, 2013 | 20.84 | 21.15 | 20.84 | 20.96 | 1,180,001 | +0.20(+0.96%) |
Dec 19, 2013 | 20.99 | 20.99 | 20.69 | 20.76 | 206,268 | -0.23(-1.07%) |
Dec 18, 2013 | 20.64 | 21.00 | 20.46 | 20.99 | 335,984 | +0.37(+1.80%) |
Dec 17, 2013 | 20.75 | 20.85 | 20.46 | 20.62 | 226,154 | -0.17(-0.80%) |
Dec 16, 2013 | 20.81 | 20.81 | 20.48 | 20.78 | 409,582 | +0.05(+0.22%) |
Dec 13, 2013 | 20.75 | 20.78 | 20.52 | 20.74 | 338,388 | +0.05(+0.22%) |
Dec 12, 2013 | 20.55 | 20.86 | 20.47 | 20.69 | 244,841 | +0.10(+0.48%) |
Dec 11, 2013 | 20.73 | 20.82 | 20.37 | 20.59 | 333,330 | -0.04(-0.19%) |
Dec 10, 2013 | 20.90 | 21.03 | 20.61 | 20.63 | 286,871 | -0.37(-1.78%) |
Dec 09, 2013 | 21.12 | 21.20 | 20.86 | 21.01 | 169,156 | -0.10(-0.47%) |
Dec 06, 2013 | 21.18 | 21.35 | 21.05 | 21.10 | 0 | +0.21(+1.00%) |
Dec 05, 2013 | 20.95 | 21.05 | 20.67 | 20.89 | 0 | -0.03(-0.13%) |
Dec 04, 2013 | 20.80 | 21.20 | 20.64 | 20.92 | 0 | +0.07(+0.31%) |
Dec 03, 2013 | 21.06 | 21.33 | 20.62 | 20.85 | 0 | -0.17(-0.81%) |
Dec 02, 2013 | 21.28 | 21.31 | 20.91 | 21.02 | 493,041 | -0.24(-1.14%) |
Nov 29, 2013 | 21.35 | 21.44 | 21.14 | 21.27 | 0 | +0.06(+0.28%) |
Nov 27, 2013 | 21.06 | 21.33 | 20.91 | 21.21 | 0 | +0.22(+1.06%) |
Nov 26, 2013 | 20.83 | 21.07 | 20.77 | 20.99 | 0 | +0.20(+0.95%) |
Nov 25, 2013 | 20.65 | 21.09 | 20.59 | 20.79 | 275,823 | +0.19(+0.92%) |
Nov 22, 2013 | 20.48 | 20.62 | 20.36 | 20.60 | 0 | +0.19(+0.93%) |
Nov 21, 2013 | 19.66 | 20.41 | 19.66 | 20.41 | 285,264 | +0.48(+2.43%) |
Nov 20, 2013 | 20.00 | 20.19 | 19.78 | 19.92 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 19.90 | 20.19 | 19.77 | 19.92 | 167,813 | -0.01(-0.07%) |
Nov 18, 2013 | 19.96 | 20.21 | 19.73 | 19.93 | 0 | +0.01(+0.03%) |
Nov 15, 2013 | 20.11 | 20.17 | 19.81 | 19.92 | 0 | -0.21(-1.04%) |
Nov 14, 2013 | 20.12 | 20.20 | 20.02 | 20.13 | 131,145 | +0.03(+0.13%) |
Nov 13, 2013 | 19.75 | 20.11 | 19.73 | 20.11 | 0 | +0.22(+1.12%) |
Nov 12, 2013 | 19.92 | 20.05 | 19.70 | 19.88 | 0 | -0.04(-0.20%) |
Nov 11, 2013 | 20.21 | 20.23 | 19.92 | 19.92 | 0 | -0.26(-1.27%) |
Nov 08, 2013 | 19.48 | 20.31 | 19.45 | 20.18 | 0 | +0.79(+4.09%) |
Nov 07, 2013 | 19.58 | 19.65 | 19.27 | 19.39 | 183,590 | -0.15(-0.77%) |
Nov 06, 2013 | 19.58 | 19.59 | 19.35 | 19.54 | 261,936 | +0.12(+0.61%) |
Nov 05, 2013 | 19.36 | 19.50 | 19.07 | 19.42 | 153,718 | +0.02(+0.10%) |
Nov 04, 2013 | 19.29 | 19.40 | 19.06 | 19.40 | 294,767 | +0.10(+0.54%) |