Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.07 | 22.23 | 21.68 | 22.17 | 287,496 | +0.00(+0.00%) |
Jan 30, 2014 | 21.64 | 22.33 | 21.45 | 22.17 | 402,817 | +0.46(+2.11%) |
Jan 29, 2014 | 21.27 | 21.91 | 21.08 | 21.71 | 405,180 | -0.22(-1.02%) |
Jan 28, 2014 | 21.55 | 21.96 | 21.12 | 21.93 | 373,788 | +0.73(+3.43%) |
Jan 27, 2014 | 21.42 | 21.46 | 20.99 | 21.21 | 273,909 | -0.27(-1.25%) |
Jan 24, 2014 | 22.11 | 22.64 | 21.27 | 21.48 | 423,387 | -0.93(-4.16%) |
Jan 23, 2014 | 22.65 | 22.65 | 22.02 | 22.41 | 177,286 | +0.06(+0.28%) |
Jan 22, 2014 | 22.07 | 22.68 | 21.98 | 22.35 | 611,010 | +0.03(+0.12%) |
Jan 21, 2014 | 22.54 | 23.61 | 22.20 | 22.32 | 698,456 | +0.33(+1.51%) |
Jan 17, 2014 | 22.32 | 21.99 | 21.99 | 21.99 | 231,626 | -0.28(-1.25%) |
Jan 16, 2014 | 22.41 | 22.43 | 22.01 | 22.27 | 301,649 | -0.01(-0.04%) |
Jan 15, 2014 | 22.27 | 22.52 | 22.16 | 22.28 | 196,401 | -0.05(-0.24%) |
Jan 14, 2014 | 22.41 | 22.41 | 22.16 | 22.33 | 71,785 | -0.08(-0.36%) |
Jan 13, 2014 | 22.11 | 22.72 | 22.05 | 22.41 | 260,485 | +0.18(+0.81%) |
Jan 10, 2014 | 22.28 | 22.65 | 22.13 | 22.23 | 332,889 | +0.11(+0.49%) |
Jan 09, 2014 | 21.88 | 22.29 | 21.83 | 22.12 | 377,512 | +0.28(+1.27%) |
Jan 08, 2014 | 21.85 | 22.05 | 21.63 | 21.85 | 467,833 | +0.00(+0.00%) |
Jan 07, 2014 | 21.98 | 22.24 | 21.76 | 21.85 | 591,525 | -0.04(-0.16%) |
Jan 06, 2014 | 22.74 | 22.96 | 21.85 | 21.88 | 634,340 | -1.04(-4.54%) |
Jan 03, 2014 | 23.16 | 23.24 | 22.74 | 22.92 | 257,665 | +0.16(+0.71%) |
Jan 02, 2014 | 23.32 | 23.33 | 22.52 | 22.76 | 237,390 | -0.76(-3.24%) |
Dec 31, 2013 | 23.40 | 23.52 | 23.52 | 23.52 | 464,591 | +0.37(+1.59%) |
Dec 30, 2013 | 23.97 | 23.97 | 22.98 | 23.16 | 670,921 | -0.15(-0.65%) |
Dec 27, 2013 | 23.10 | 23.75 | 22.91 | 23.31 | 377,785 | +0.43(+1.88%) |
Dec 26, 2013 | 22.12 | 22.98 | 21.97 | 22.88 | 482,332 | +1.00(+4.55%) |
Dec 24, 2013 | 21.60 | 22.34 | 21.60 | 21.88 | 91,306 | +0.20(+0.91%) |
Dec 23, 2013 | 21.53 | 22.11 | 21.51 | 21.68 | 585,554 | +0.22(+1.05%) |
Dec 20, 2013 | 21.09 | 21.48 | 21.08 | 21.46 | 1,017,671 | +0.20(+0.93%) |
Dec 19, 2013 | 21.36 | 21.53 | 21.09 | 21.26 | 426,824 | -0.27(-1.25%) |
Dec 18, 2013 | 21.03 | 21.55 | 20.73 | 21.53 | 927,260 | +0.48(+2.30%) |
Dec 17, 2013 | 20.89 | 21.28 | 20.69 | 21.05 | 243,222 | -0.22(-1.01%) |
Dec 16, 2013 | 21.53 | 21.53 | 20.42 | 21.26 | 643,405 | -0.12(-0.55%) |
Dec 13, 2013 | 20.59 | 22.05 | 20.58 | 21.38 | 2,552,347 | +1.01(+4.98%) |