Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.61 | 22.15 | 21.58 | 22.00 | 4,594,143 | +0.17(+0.80%) |
Jan 30, 2014 | 21.45 | 21.86 | 21.45 | 21.83 | 3,542,753 | +0.44(+2.07%) |
Jan 29, 2014 | 21.27 | 21.60 | 21.16 | 21.38 | 4,424,844 | -0.01(-0.04%) |
Jan 28, 2014 | 21.07 | 21.40 | 21.02 | 21.39 | 3,933,049 | +0.35(+1.68%) |
Jan 27, 2014 | 21.12 | 21.21 | 20.90 | 21.04 | 5,293,119 | -0.06(-0.26%) |
Jan 24, 2014 | 21.27 | 21.61 | 21.05 | 21.09 | 9,031,897 | -0.41(-1.90%) |
Jan 23, 2014 | 21.78 | 21.82 | 21.34 | 21.50 | 8,026,287 | -0.43(-1.97%) |
Jan 22, 2014 | 22.11 | 22.33 | 21.91 | 21.93 | 6,273,835 | -0.14(-0.64%) |
Jan 21, 2014 | 22.07 | 22.22 | 21.91 | 22.08 | 3,093,290 | +0.00(+0.00%) |
Jan 17, 2014 | 22.13 | 22.08 | 22.08 | 22.08 | 7,207,253 | -0.01(-0.04%) |
Jan 16, 2014 | 22.05 | 22.11 | 21.91 | 22.08 | 6,211,174 | +0.04(+0.18%) |
Jan 15, 2014 | 21.85 | 22.13 | 21.79 | 22.04 | 3,869,313 | +0.19(+0.86%) |
Jan 14, 2014 | 21.56 | 21.86 | 21.55 | 21.85 | 4,011,552 | +0.26(+1.20%) |
Jan 13, 2014 | 21.97 | 22.08 | 21.52 | 21.60 | 5,272,166 | -0.47(-2.14%) |
Jan 10, 2014 | 22.22 | 22.34 | 21.96 | 22.07 | 5,953,890 | -0.01(-0.04%) |
Jan 09, 2014 | 22.41 | 22.48 | 21.88 | 22.08 | 6,323,848 | -0.30(-1.34%) |
Jan 08, 2014 | 22.52 | 22.68 | 22.34 | 22.37 | 8,275,589 | -0.16(-0.70%) |
Jan 07, 2014 | 22.61 | 22.85 | 22.43 | 22.53 | 7,210,390 | -0.05(-0.21%) |
Jan 06, 2014 | 22.64 | 23.04 | 22.54 | 22.58 | 4,841,561 | +0.04(+0.17%) |
Jan 03, 2014 | 22.48 | 22.69 | 22.48 | 22.54 | 3,145,111 | +0.06(+0.28%) |
Jan 02, 2014 | 22.60 | 22.63 | 22.41 | 22.48 | 4,953,242 | -0.11(-0.49%) |
Dec 31, 2013 | 22.57 | 22.59 | 22.59 | 22.59 | 3,204,099 | +0.07(+0.31%) |
Dec 30, 2013 | 22.46 | 22.61 | 22.41 | 22.52 | 2,540,511 | +0.03(+0.14%) |
Dec 27, 2013 | 22.44 | 22.57 | 22.34 | 22.48 | 2,474,492 | +0.09(+0.39%) |
Dec 26, 2013 | 22.38 | 22.44 | 22.30 | 22.40 | 2,429,124 | +0.08(+0.35%) |
Dec 24, 2013 | 22.39 | 22.45 | 22.22 | 22.32 | 1,211,806 | +0.01(+0.04%) |
Dec 23, 2013 | 22.47 | 22.49 | 22.27 | 22.31 | 2,624,538 | -0.02(-0.11%) |
Dec 20, 2013 | 22.37 | 22.61 | 22.30 | 22.33 | 6,864,896 | -0.02(-0.07%) |
Dec 19, 2013 | 22.08 | 22.38 | 21.87 | 22.35 | 2,782,205 | +0.25(+1.14%) |
Dec 18, 2013 | 21.87 | 22.13 | 21.45 | 22.10 | 4,566,140 | +0.18(+0.83%) |
Dec 17, 2013 | 21.89 | 22.11 | 21.85 | 21.92 | 3,233,002 | +0.01(+0.04%) |
Dec 16, 2013 | 22.07 | 22.22 | 21.82 | 21.91 | 4,651,810 | -0.07(-0.32%) |
Dec 13, 2013 | 22.06 | 22.09 | 21.93 | 21.98 | 2,790,173 | -0.02(-0.11%) |
Dec 12, 2013 | 21.95 | 22.24 | 21.95 | 22.00 | 3,328,876 | +0.02(+0.11%) |
Dec 11, 2013 | 22.25 | 22.30 | 21.88 | 21.98 | 4,315,406 | -0.33(-1.48%) |
Dec 10, 2013 | 22.59 | 22.63 | 22.27 | 22.31 | 3,925,463 | -0.28(-1.25%) |
Dec 09, 2013 | 22.46 | 22.72 | 22.35 | 22.59 | 3,685,229 | +0.11(+0.49%) |
Dec 06, 2013 | 22.22 | 22.53 | 22.11 | 22.48 | 3,591,650 | +0.39(+1.74%) |
Dec 05, 2013 | 21.93 | 22.22 | 21.67 | 22.10 | 4,843,172 | +0.12(+0.54%) |
Dec 04, 2013 | 21.42 | 22.02 | 21.36 | 21.98 | 4,756,365 | +0.43(+2.01%) |
Dec 03, 2013 | 21.04 | 21.56 | 20.93 | 21.55 | 3,839,320 | +0.45(+2.12%) |
Dec 02, 2013 | 20.81 | 21.21 | 20.71 | 21.10 | 3,682,708 | +0.29(+1.40%) |
Nov 29, 2013 | 20.97 | 21.03 | 20.77 | 20.81 | 1,157,327 | -0.15(-0.71%) |
Nov 27, 2013 | 20.91 | 21.02 | 20.68 | 20.96 | 3,467,281 | +0.04(+0.19%) |
Nov 26, 2013 | 21.19 | 21.23 | 20.82 | 20.92 | 4,410,170 | -0.27(-1.26%) |
Nov 25, 2013 | 21.40 | 21.45 | 21.16 | 21.19 | 2,475,533 | -0.22(-1.03%) |
Nov 22, 2013 | 21.67 | 21.70 | 21.32 | 21.41 | 2,585,443 | -0.28(-1.27%) |
Nov 21, 2013 | 21.41 | 21.76 | 21.34 | 21.68 | 3,021,784 | +0.27(+1.25%) |
Nov 20, 2013 | 21.37 | 21.64 | 21.29 | 21.41 | 4,013,623 | +0.05(+0.22%) |
Nov 19, 2013 | 21.28 | 21.42 | 21.12 | 21.37 | 2,767,163 | +0.04(+0.18%) |
Nov 18, 2013 | 21.45 | 21.55 | 21.14 | 21.33 | 3,336,055 | -0.12(-0.55%) |
Nov 15, 2013 | 21.25 | 21.45 | 21.14 | 21.45 | 3,396,226 | +0.12(+0.55%) |
Nov 14, 2013 | 21.45 | 21.46 | 21.18 | 21.33 | 4,544,548 | +0.05(+0.22%) |
Nov 12, 2013 | 21.28 | 21.96 | 21.04 | 21.28 | 8,383,520 | -0.77(-3.50%) |
Nov 11, 2013 | 22.23 | 22.38 | 21.99 | 22.05 | 2,989,437 | -0.22(-0.99%) |
Nov 08, 2013 | 21.93 | 22.29 | 21.63 | 22.27 | 3,990,776 | +0.27(+1.22%) |
Nov 07, 2013 | 22.39 | 22.41 | 21.93 | 22.00 | 4,275,751 | -0.14(-0.64%) |
Nov 06, 2013 | 22.35 | 22.48 | 21.93 | 22.15 | 3,003,303 | -0.11(-0.49%) |
Nov 05, 2013 | 22.19 | 22.51 | 22.19 | 22.26 | 4,310,794 | +0.04(+0.18%) |
Nov 04, 2013 | 22.37 | 22.46 | 21.96 | 22.22 | 3,825,517 | -0.11(-0.49%) |