Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.11 | 19.56 | 19.11 | 19.38 | 647,157 | -0.08(-0.41%) |
Jan 30, 2014 | 19.52 | 19.68 | 19.40 | 19.46 | 470,967 | +0.05(+0.28%) |
Jan 29, 2014 | 19.32 | 19.56 | 19.30 | 19.41 | 1,067,484 | +0.02(+0.09%) |
Jan 28, 2014 | 19.35 | 19.52 | 19.20 | 19.39 | 391,422 | +0.07(+0.35%) |
Jan 27, 2014 | 19.71 | 19.95 | 19.30 | 19.32 | 1,002,959 | -0.39(-1.97%) |
Jan 24, 2014 | 19.52 | 19.83 | 19.41 | 19.71 | 1,374,681 | +0.01(+0.04%) |
Jan 23, 2014 | 19.62 | 19.82 | 19.45 | 19.70 | 927,348 | -0.05(-0.26%) |
Jan 22, 2014 | 19.34 | 19.96 | 19.34 | 19.75 | 1,002,557 | +0.57(+2.95%) |
Jan 21, 2014 | 19.39 | 19.97 | 18.98 | 19.19 | 1,117,720 | +0.68(+3.65%) |
Jan 17, 2014 | 19.27 | 18.51 | 18.51 | 18.51 | 1,149,824 | -0.84(-4.36%) |
Jan 16, 2014 | 19.05 | 19.90 | 19.05 | 19.36 | 1,336,425 | +0.31(+1.64%) |
Jan 15, 2014 | 19.00 | 19.25 | 18.92 | 19.05 | 546,910 | +0.05(+0.27%) |
Jan 14, 2014 | 18.80 | 19.39 | 18.71 | 19.00 | 742,187 | +0.19(+1.03%) |
Jan 13, 2014 | 19.38 | 19.41 | 18.57 | 18.80 | 959,069 | -0.68(-3.47%) |
Jan 10, 2014 | 19.87 | 20.05 | 19.46 | 19.48 | 595,964 | -0.36(-1.83%) |
Jan 09, 2014 | 19.90 | 20.05 | 19.66 | 19.84 | 811,365 | -0.04(-0.21%) |
Jan 08, 2014 | 19.69 | 20.08 | 19.67 | 19.88 | 835,071 | +0.12(+0.60%) |
Jan 07, 2014 | 19.81 | 19.93 | 19.59 | 19.76 | 783,022 | +0.01(+0.04%) |
Jan 06, 2014 | 20.08 | 20.17 | 19.61 | 19.75 | 718,152 | -0.31(-1.56%) |
Jan 03, 2014 | 20.15 | 20.26 | 19.77 | 20.07 | 410,898 | -0.08(-0.38%) |
Jan 02, 2014 | 20.14 | 20.30 | 20.06 | 20.14 | 687,917 | -0.12(-0.58%) |
Dec 31, 2013 | 20.31 | 20.26 | 20.26 | 20.26 | 416,416 | +0.00(+0.00%) |
Dec 30, 2013 | 20.29 | 20.50 | 20.13 | 20.26 | 501,507 | -0.08(-0.37%) |
Dec 27, 2013 | 20.29 | 20.49 | 20.11 | 20.34 | 475,517 | +0.13(+0.67%) |
Dec 26, 2013 | 20.23 | 20.46 | 20.07 | 20.20 | 524,502 | +0.05(+0.25%) |
Dec 24, 2013 | 20.53 | 20.64 | 20.04 | 20.15 | 448,481 | -0.37(-1.81%) |
Dec 23, 2013 | 20.24 | 20.64 | 20.14 | 20.52 | 687,878 | +0.37(+1.84%) |
Dec 20, 2013 | 19.70 | 20.24 | 19.60 | 20.15 | 1,893,787 | +0.45(+2.27%) |
Dec 19, 2013 | 19.97 | 20.00 | 19.55 | 19.70 | 958,787 | -0.28(-1.39%) |
Dec 18, 2013 | 20.02 | 20.16 | 19.86 | 19.98 | 930,978 | +0.03(+0.13%) |
Dec 17, 2013 | 20.10 | 20.34 | 19.89 | 19.96 | 528,216 | -0.35(-1.70%) |
Dec 16, 2013 | 20.18 | 20.41 | 19.85 | 20.30 | 856,316 | +0.27(+1.35%) |
Dec 13, 2013 | 20.28 | 20.32 | 19.86 | 20.03 | 726,187 | +0.03(+0.17%) |
Dec 12, 2013 | 20.49 | 20.49 | 19.80 | 20.00 | 1,102,225 | -0.51(-2.47%) |
Dec 11, 2013 | 20.52 | 20.55 | 20.32 | 20.51 | 728,265 | -0.04(-0.21%) |
Dec 10, 2013 | 20.63 | 20.78 | 20.45 | 20.55 | 672,392 | -0.13(-0.61%) |
Dec 09, 2013 | 20.61 | 20.82 | 20.39 | 20.67 | 653,133 | +0.14(+0.66%) |
Dec 06, 2013 | 20.41 | 20.84 | 20.35 | 20.54 | 0 | +0.19(+0.95%) |
Dec 05, 2013 | 20.49 | 20.51 | 20.25 | 20.35 | 0 | -0.20(-0.99%) |
Dec 04, 2013 | 20.84 | 20.98 | 20.48 | 20.55 | 0 | -0.33(-1.58%) |
Dec 03, 2013 | 21.21 | 21.40 | 20.68 | 20.88 | 0 | -0.52(-2.44%) |
Dec 02, 2013 | 22.02 | 22.28 | 21.38 | 21.40 | 1,020,964 | -0.71(-3.21%) |
Nov 29, 2013 | 22.30 | 22.49 | 22.01 | 22.11 | 0 | -0.10(-0.46%) |
Nov 27, 2013 | 22.54 | 22.71 | 22.06 | 22.21 | 0 | -0.33(-1.46%) |
Nov 26, 2013 | 22.78 | 23.01 | 22.39 | 22.54 | 0 | -0.17(-0.74%) |
Nov 25, 2013 | 21.99 | 22.74 | 21.81 | 22.71 | 2,176,279 | +1.23(+5.74%) |
Nov 22, 2013 | 21.44 | 21.80 | 21.41 | 21.48 | 0 | +0.10(+0.47%) |
Nov 21, 2013 | 21.21 | 21.63 | 20.92 | 21.38 | 376,191 | +0.28(+1.32%) |
Nov 20, 2013 | 21.69 | 21.86 | 20.94 | 21.10 | 0 | -0.57(-2.61%) |
Nov 19, 2013 | 21.62 | 22.12 | 21.51 | 21.66 | 644,940 | +0.07(+0.31%) |
Nov 18, 2013 | 21.54 | 21.71 | 21.48 | 21.59 | 0 | +0.10(+0.47%) |
Nov 15, 2013 | 21.70 | 21.81 | 21.39 | 21.49 | 0 | -0.13(-0.59%) |
Nov 14, 2013 | 21.48 | 21.75 | 21.38 | 21.62 | 649,170 | +0.24(+1.11%) |
Nov 12, 2013 | 21.63 | 21.63 | 21.28 | 21.38 | 0 | -0.24(-1.13%) |
Nov 11, 2013 | 21.59 | 21.68 | 21.24 | 21.63 | 0 | +0.02(+0.08%) |
Nov 08, 2013 | 20.68 | 21.66 | 20.68 | 21.61 | 0 | +0.90(+4.36%) |
Nov 07, 2013 | 21.42 | 21.68 | 20.67 | 20.71 | 1,038,306 | -0.70(-3.27%) |
Nov 06, 2013 | 21.31 | 22.35 | 20.72 | 21.41 | 2,013,854 | -0.19(-0.86%) |
Nov 05, 2013 | 21.14 | 22.00 | 20.78 | 21.59 | 1,680,735 | +0.36(+1.71%) |
Nov 04, 2013 | 21.36 | 21.53 | 21.05 | 21.23 | 1,028,920 | +0.00(+0.00%) |