Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.20 | 21.55 | 21.20 | 21.42 | 11,690 | -0.09(-0.44%) |
Jan 30, 2014 | 21.46 | 21.57 | 21.40 | 21.51 | 88,034 | +0.08(+0.36%) |
Jan 29, 2014 | 21.38 | 21.59 | 21.36 | 21.43 | 12,388 | +0.11(+0.52%) |
Jan 28, 2014 | 21.22 | 21.36 | 21.22 | 21.32 | 14,759 | +0.11(+0.52%) |
Jan 27, 2014 | 21.33 | 21.39 | 21.08 | 21.21 | 33,658 | -0.13(-0.59%) |
Jan 24, 2014 | 21.87 | 21.87 | 21.31 | 21.34 | 38,486 | -0.59(-2.68%) |
Jan 23, 2014 | 22.21 | 22.21 | 21.81 | 21.93 | 87,609 | -0.29(-1.31%) |
Jan 22, 2014 | 22.38 | 22.48 | 22.18 | 22.22 | 15,777 | -0.14(-0.61%) |
Jan 21, 2014 | 22.47 | 22.52 | 22.30 | 22.36 | 22,594 | +0.06(+0.27%) |
Jan 17, 2014 | 22.39 | 22.30 | 22.30 | 22.30 | 17,365 | -0.04(-0.19%) |
Jan 16, 2014 | 22.26 | 22.35 | 22.26 | 22.34 | 10,059 | +0.03(+0.15%) |
Jan 15, 2014 | 22.23 | 22.35 | 22.23 | 22.31 | 30,072 | +0.13(+0.58%) |
Jan 14, 2014 | 21.98 | 22.19 | 21.94 | 22.18 | 22,549 | +0.29(+1.35%) |
Jan 13, 2014 | 22.07 | 22.15 | 21.86 | 21.88 | 28,661 | -0.27(-1.22%) |
Jan 10, 2014 | 22.29 | 22.29 | 22.04 | 22.15 | 18,628 | +0.07(+0.31%) |
Jan 09, 2014 | 22.22 | 22.22 | 22.01 | 22.09 | 13,643 | -0.07(-0.30%) |
Jan 08, 2014 | 22.28 | 22.28 | 22.01 | 22.15 | 16,406 | +0.10(+0.44%) |
Jan 07, 2014 | 22.45 | 22.45 | 22.00 | 22.06 | 45,072 | -0.03(-0.13%) |
Jan 06, 2014 | 22.31 | 22.31 | 22.02 | 22.09 | 26,019 | -0.12(-0.53%) |
Jan 03, 2014 | 22.25 | 22.26 | 22.20 | 22.20 | 63,725 | -0.03(-0.15%) |
Jan 02, 2014 | 22.38 | 22.38 | 22.16 | 22.24 | 406,494 | -0.15(-0.68%) |
Dec 31, 2013 | 22.47 | 22.39 | 22.39 | 22.39 | 35,676 | +0.05(+0.23%) |
Dec 30, 2013 | 22.52 | 22.52 | 22.32 | 22.34 | 45,893 | +0.01(+0.04%) |
Dec 27, 2013 | 22.32 | 22.34 | 22.27 | 22.33 | 25,881 | +0.08(+0.34%) |
Dec 26, 2013 | 22.21 | 22.27 | 22.18 | 22.25 | 39,046 | +0.12(+0.54%) |
Dec 24, 2013 | 22.04 | 22.14 | 21.96 | 22.14 | 26,387 | +0.24(+1.08%) |
Dec 23, 2013 | 22.07 | 22.07 | 21.86 | 21.90 | 50,494 | +0.08(+0.39%) |
Dec 20, 2013 | 21.81 | 21.87 | 21.75 | 21.81 | 19,101 | -0.03(-0.12%) |
Dec 19, 2013 | 21.84 | 21.84 | 21.69 | 21.84 | 16,613 | +0.05(+0.23%) |
Dec 18, 2013 | 21.59 | 21.79 | 21.46 | 21.79 | 12,779 | +0.26(+1.22%) |
Dec 17, 2013 | 21.55 | 21.56 | 21.40 | 21.53 | 18,980 | +0.06(+0.28%) |
Dec 16, 2013 | 21.53 | 21.53 | 21.42 | 21.47 | 55,784 | +0.08(+0.40%) |
Dec 13, 2013 | 21.37 | 21.38 | 21.32 | 21.38 | 8,609 | +0.14(+0.68%) |
Dec 12, 2013 | 21.32 | 21.32 | 21.17 | 21.24 | 9,525 | -0.02(-0.08%) |
Dec 11, 2013 | 21.69 | 21.69 | 21.25 | 21.26 | 18,479 | -0.37(-1.73%) |
Dec 10, 2013 | 21.60 | 21.73 | 21.60 | 21.63 | 21,438 | +0.03(+0.12%) |
Dec 09, 2013 | 21.59 | 21.61 | 21.52 | 21.60 | 14,125 | +0.11(+0.53%) |
Dec 06, 2013 | 21.42 | 21.56 | 21.41 | 21.49 | 18,413 | +0.28(+1.34%) |
Dec 05, 2013 | 21.33 | 21.33 | 21.17 | 21.20 | 8,998 | -0.13(-0.60%) |
Dec 04, 2013 | 21.33 | 21.35 | 21.19 | 21.33 | 4,800 | +0.11(+0.52%) |
Dec 03, 2013 | 21.51 | 21.48 | 21.15 | 21.22 | 33,153 | -0.26(-1.22%) |
Dec 02, 2013 | 21.64 | 21.64 | 21.48 | 21.48 | 20,567 | -0.03(-0.12%) |
Nov 29, 2013 | 21.67 | 21.67 | 21.51 | 21.51 | 15,183 | +0.00(+0.00%) |
Nov 27, 2013 | 21.58 | 21.58 | 21.49 | 21.51 | 23,128 | +0.03(+0.12%) |
Nov 26, 2013 | 21.60 | 21.60 | 21.39 | 21.48 | 14,105 | +0.01(+0.04%) |
Nov 25, 2013 | 21.50 | 21.62 | 21.45 | 21.48 | 10,698 | -0.14(-0.66%) |
Nov 22, 2013 | 21.71 | 21.71 | 21.47 | 21.62 | 33,520 | +0.11(+0.49%) |
Nov 21, 2013 | 21.50 | 21.52 | 21.37 | 21.51 | 57,227 | +0.21(+0.98%) |
Nov 20, 2013 | 21.46 | 21.50 | 21.29 | 21.31 | 78,445 | -0.17(-0.79%) |
Nov 19, 2013 | 21.42 | 21.60 | 21.42 | 21.48 | 16,517 | -0.05(-0.24%) |
Nov 18, 2013 | 21.74 | 21.74 | 21.48 | 21.53 | 37,671 | -0.14(-0.66%) |
Nov 15, 2013 | 21.82 | 21.82 | 21.59 | 21.67 | 19,299 | +0.10(+0.47%) |
Nov 14, 2013 | 21.66 | 21.66 | 21.42 | 21.57 | 16,067 | +0.30(+1.39%) |
Nov 12, 2013 | 21.34 | 21.34 | 21.25 | 21.27 | 7,323 | -0.07(-0.32%) |
Nov 11, 2013 | 21.32 | 21.37 | 21.31 | 21.34 | 12,003 | +0.01(+0.04%) |
Nov 08, 2013 | 21.08 | 21.33 | 20.98 | 21.33 | 7,863 | +0.36(+1.73%) |
Nov 07, 2013 | 21.32 | 21.32 | 20.95 | 20.97 | 18,257 | -0.29(-1.35%) |
Nov 06, 2013 | 21.44 | 21.44 | 21.23 | 21.26 | 12,414 | +0.08(+0.40%) |
Nov 05, 2013 | 21.31 | 21.31 | 21.09 | 21.17 | 13,557 | -0.15(-0.71%) |
Nov 04, 2013 | 21.38 | 21.38 | 21.20 | 21.32 | 17,698 | +0.14(+0.64%) |