Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.22 | 23.25 | 22.22 | 22.66 | 68,416 | -0.01(-0.04%) |
Jan 30, 2014 | 22.32 | 23.14 | 22.30 | 22.67 | 36,287 | +0.50(+2.26%) |
Jan 29, 2014 | 22.24 | 23.00 | 21.94 | 22.17 | 85,799 | -0.23(-1.03%) |
Jan 28, 2014 | 21.04 | 22.49 | 21.04 | 22.40 | 115,857 | +1.51(+7.23%) |
Jan 27, 2014 | 21.39 | 21.70 | 20.78 | 20.89 | 44,128 | -0.46(-2.15%) |
Jan 24, 2014 | 21.15 | 21.97 | 20.60 | 21.35 | 65,503 | +0.14(+0.66%) |
Jan 23, 2014 | 21.77 | 21.84 | 21.20 | 21.21 | 96,207 | -0.59(-2.71%) |
Jan 22, 2014 | 21.86 | 22.00 | 21.30 | 21.80 | 22,477 | +0.03(+0.14%) |
Jan 21, 2014 | 22.06 | 22.75 | 21.54 | 21.77 | 34,982 | -0.20(-0.91%) |
Jan 17, 2014 | 21.85 | 21.97 | 21.97 | 21.97 | 111,600 | +0.01(+0.05%) |
Jan 16, 2014 | 22.00 | 22.25 | 21.78 | 21.96 | 41,757 | -0.11(-0.50%) |
Jan 15, 2014 | 22.25 | 22.59 | 21.79 | 22.07 | 27,862 | -0.18(-0.81%) |
Jan 14, 2014 | 21.63 | 22.41 | 21.51 | 22.25 | 46,100 | +0.78(+3.63%) |
Jan 13, 2014 | 22.26 | 22.55 | 21.35 | 21.47 | 36,176 | -0.79(-3.55%) |
Jan 10, 2014 | 22.45 | 22.68 | 21.80 | 22.26 | 31,338 | -0.12(-0.54%) |
Jan 09, 2014 | 22.25 | 22.55 | 21.84 | 22.38 | 263,777 | +0.26(+1.18%) |
Jan 08, 2014 | 21.29 | 22.27 | 21.00 | 22.12 | 77,217 | +0.73(+3.41%) |
Jan 07, 2014 | 21.82 | 21.98 | 21.11 | 21.39 | 94,705 | -0.41(-1.88%) |
Jan 06, 2014 | 22.65 | 22.65 | 21.80 | 21.80 | 53,804 | -0.85(-3.75%) |
Jan 03, 2014 | 22.43 | 23.15 | 22.39 | 22.65 | 32,394 | +0.18(+0.80%) |
Jan 02, 2014 | 22.62 | 23.11 | 22.35 | 22.47 | 63,846 | -0.16(-0.71%) |
Dec 31, 2013 | 22.50 | 22.63 | 22.63 | 22.63 | 101,900 | -0.15(-0.66%) |
Dec 30, 2013 | 23.06 | 23.06 | 22.76 | 22.78 | 11,059 | -0.25(-1.09%) |
Dec 27, 2013 | 23.20 | 23.30 | 22.93 | 23.03 | 18,721 | -0.04(-0.17%) |
Dec 26, 2013 | 22.78 | 23.35 | 22.78 | 23.07 | 23,631 | -0.05(-0.22%) |
Dec 24, 2013 | 23.41 | 23.41 | 22.77 | 23.12 | 19,087 | -0.32(-1.37%) |
Dec 23, 2013 | 22.72 | 23.45 | 22.67 | 23.44 | 27,725 | +0.68(+2.99%) |
Dec 20, 2013 | 22.54 | 23.00 | 22.47 | 22.76 | 107,073 | +0.36(+1.61%) |
Dec 19, 2013 | 22.70 | 23.26 | 22.37 | 22.40 | 16,518 | -0.23(-1.02%) |
Dec 18, 2013 | 22.71 | 22.92 | 22.27 | 22.63 | 29,267 | -0.20(-0.88%) |
Dec 17, 2013 | 22.99 | 23.27 | 22.61 | 22.83 | 15,730 | -0.36(-1.55%) |
Dec 16, 2013 | 23.20 | 23.51 | 23.06 | 23.19 | 32,766 | +0.00(+0.00%) |
Dec 13, 2013 | 23.05 | 23.20 | 22.80 | 23.19 | 27,814 | +0.26(+1.13%) |
Dec 12, 2013 | 22.98 | 22.98 | 22.16 | 22.93 | 28,329 | +0.68(+3.06%) |
Dec 11, 2013 | 22.90 | 23.11 | 22.07 | 22.25 | 35,510 | -0.53(-2.33%) |
Dec 10, 2013 | 22.20 | 23.50 | 22.19 | 22.78 | 27,809 | +0.51(+2.29%) |
Dec 09, 2013 | 22.34 | 22.38 | 21.96 | 22.27 | 32,833 | -0.12(-0.54%) |
Dec 06, 2013 | 22.74 | 22.97 | 22.28 | 22.39 | 0 | -0.19(-0.84%) |
Dec 05, 2013 | 21.90 | 22.79 | 21.90 | 22.58 | 0 | +0.68(+3.11%) |
Dec 04, 2013 | 22.33 | 22.97 | 21.86 | 21.90 | 0 | -0.55(-2.45%) |
Dec 03, 2013 | 22.55 | 22.89 | 22.01 | 22.45 | 0 | -0.14(-0.62%) |
Dec 02, 2013 | 23.20 | 23.60 | 22.47 | 22.59 | 0 | -0.68(-2.92%) |
Nov 29, 2013 | 23.00 | 23.28 | 22.61 | 23.27 | 0 | +0.33(+1.44%) |
Nov 27, 2013 | 22.39 | 23.00 | 22.31 | 22.94 | 0 | +0.39(+1.73%) |
Nov 26, 2013 | 22.53 | 22.84 | 22.20 | 22.55 | 0 | +0.05(+0.22%) |
Nov 25, 2013 | 22.20 | 22.58 | 22.20 | 22.50 | 26,673 | +0.45(+2.04%) |
Nov 22, 2013 | 22.37 | 22.80 | 21.92 | 22.05 | 0 | -0.35(-1.56%) |
Nov 21, 2013 | 21.91 | 22.57 | 21.00 | 22.40 | 62,593 | +0.53(+2.42%) |
Nov 20, 2013 | 22.33 | 22.38 | 21.75 | 21.87 | 0 | -0.38(-1.71%) |
Nov 19, 2013 | 22.11 | 22.36 | 21.71 | 22.25 | 64,668 | +0.05(+0.23%) |
Nov 18, 2013 | 22.66 | 23.23 | 22.02 | 22.20 | 0 | -0.36(-1.60%) |
Nov 15, 2013 | 22.25 | 22.74 | 21.90 | 22.56 | 0 | +0.27(+1.21%) |
Nov 14, 2013 | 22.30 | 22.42 | 22.06 | 22.29 | 0 | +0.16(+0.72%) |
Nov 12, 2013 | 22.04 | 22.48 | 22.04 | 22.13 | 0 | -0.05(-0.23%) |
Nov 11, 2013 | 22.20 | 22.39 | 22.02 | 22.18 | 0 | -0.01(-0.05%) |
Nov 08, 2013 | 21.30 | 22.30 | 21.18 | 22.19 | 0 | +0.73(+3.40%) |
Nov 07, 2013 | 22.67 | 22.67 | 21.45 | 21.46 | 97,855 | -0.54(-2.45%) |
Nov 06, 2013 | 22.17 | 22.28 | 21.92 | 22.00 | 33,982 | +0.02(+0.09%) |
Nov 05, 2013 | 21.47 | 22.60 | 21.28 | 21.98 | 0 | +0.50(+2.33%) |
Nov 04, 2013 | 21.65 | 21.76 | 21.36 | 21.48 | 32,621 | +0.05(+0.23%) |