Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.28 | 21.71 | 21.28 | 21.51 | 111,872 | -0.17(-0.78%) |
Jan 30, 2014 | 21.61 | 21.83 | 21.31 | 21.68 | 108,990 | +0.26(+1.19%) |
Jan 29, 2014 | 21.81 | 21.87 | 21.41 | 21.42 | 115,132 | -0.60(-2.74%) |
Jan 28, 2014 | 22.05 | 22.22 | 21.86 | 22.02 | 127,678 | +0.06(+0.26%) |
Jan 27, 2014 | 22.02 | 22.20 | 21.70 | 21.97 | 100,363 | +0.04(+0.16%) |
Jan 24, 2014 | 22.11 | 22.29 | 21.83 | 21.93 | 123,542 | -0.35(-1.56%) |
Jan 23, 2014 | 22.33 | 22.36 | 22.22 | 22.28 | 100,700 | -0.12(-0.54%) |
Jan 22, 2014 | 22.44 | 22.51 | 22.37 | 22.40 | 85,219 | -0.04(-0.19%) |
Jan 21, 2014 | 22.57 | 22.58 | 22.26 | 22.44 | 113,767 | +0.00(+0.00%) |
Jan 17, 2014 | 22.62 | 22.44 | 22.44 | 22.44 | 99,458 | -0.26(-1.16%) |
Jan 16, 2014 | 22.56 | 22.79 | 22.54 | 22.70 | 55,620 | +0.04(+0.19%) |
Jan 15, 2014 | 22.54 | 22.72 | 22.43 | 22.66 | 102,350 | +0.12(+0.53%) |
Jan 14, 2014 | 22.51 | 22.68 | 22.36 | 22.54 | 415,603 | +0.20(+0.89%) |
Jan 13, 2014 | 22.72 | 22.72 | 22.22 | 22.34 | 124,067 | -0.38(-1.68%) |
Jan 10, 2014 | 22.92 | 22.92 | 22.53 | 22.73 | 127,076 | -0.13(-0.59%) |
Jan 09, 2014 | 22.75 | 22.86 | 22.41 | 22.86 | 111,302 | +0.23(+1.03%) |
Jan 08, 2014 | 22.90 | 22.90 | 22.45 | 22.63 | 75,552 | -0.35(-1.54%) |
Jan 07, 2014 | 22.70 | 23.12 | 22.70 | 22.98 | 76,011 | +0.31(+1.38%) |
Jan 06, 2014 | 23.12 | 23.15 | 22.62 | 22.67 | 142,969 | -0.27(-1.17%) |
Jan 03, 2014 | 22.63 | 23.21 | 22.63 | 22.94 | 115,518 | +0.31(+1.38%) |
Jan 02, 2014 | 23.06 | 23.12 | 22.54 | 22.63 | 142,490 | -0.44(-1.91%) |
Dec 31, 2013 | 23.45 | 23.07 | 23.07 | 23.07 | 155,747 | -0.26(-1.12%) |
Dec 30, 2013 | 23.40 | 23.53 | 23.24 | 23.33 | 108,333 | -0.06(-0.27%) |
Dec 27, 2013 | 23.46 | 23.57 | 23.36 | 23.39 | 60,879 | +0.07(+0.30%) |
Dec 26, 2013 | 23.44 | 23.53 | 23.20 | 23.32 | 110,999 | -0.07(-0.30%) |
Dec 24, 2013 | 23.35 | 23.53 | 23.30 | 23.39 | 32,871 | -0.02(-0.09%) |
Dec 23, 2013 | 23.62 | 23.87 | 23.28 | 23.41 | 210,405 | -0.16(-0.66%) |
Dec 20, 2013 | 23.01 | 23.74 | 22.98 | 23.57 | 307,432 | +0.65(+2.81%) |
Dec 19, 2013 | 22.99 | 23.16 | 22.82 | 22.92 | 117,466 | -0.06(-0.28%) |
Dec 18, 2013 | 22.81 | 23.17 | 22.71 | 22.99 | 245,490 | +0.21(+0.90%) |
Dec 17, 2013 | 22.83 | 22.99 | 22.56 | 22.78 | 86,730 | -0.11(-0.49%) |
Dec 16, 2013 | 22.65 | 23.03 | 22.63 | 22.90 | 93,004 | +0.31(+1.38%) |
Dec 13, 2013 | 22.63 | 22.86 | 22.41 | 22.58 | 68,175 | +0.10(+0.44%) |
Dec 12, 2013 | 22.84 | 22.97 | 22.43 | 22.49 | 129,781 | -0.34(-1.49%) |
Dec 11, 2013 | 23.31 | 23.50 | 22.79 | 22.83 | 133,936 | -0.52(-2.24%) |
Dec 10, 2013 | 23.52 | 23.57 | 23.00 | 23.35 | 130,989 | -0.27(-1.14%) |
Dec 09, 2013 | 23.61 | 23.84 | 23.49 | 23.62 | 52,547 | +0.01(+0.03%) |
Dec 06, 2013 | 23.14 | 23.73 | 23.03 | 23.61 | 63,668 | +0.62(+2.68%) |
Dec 05, 2013 | 22.99 | 23.10 | 22.75 | 22.99 | 53,808 | +0.03(+0.12%) |
Dec 04, 2013 | 22.80 | 23.19 | 22.71 | 22.97 | 68,554 | +0.04(+0.18%) |
Dec 03, 2013 | 22.55 | 23.00 | 22.55 | 22.92 | 148,130 | +0.25(+1.09%) |
Dec 02, 2013 | 22.61 | 23.21 | 22.40 | 22.68 | 104,535 | +0.01(+0.06%) |
Nov 29, 2013 | 23.10 | 23.14 | 22.60 | 22.66 | 39,956 | -0.41(-1.78%) |
Nov 27, 2013 | 23.05 | 23.19 | 22.72 | 23.07 | 91,800 | -0.03(-0.12%) |
Nov 26, 2013 | 22.84 | 23.31 | 22.61 | 23.10 | 71,731 | +0.21(+0.93%) |
Nov 25, 2013 | 22.66 | 23.11 | 22.45 | 22.89 | 77,625 | +0.20(+0.87%) |
Nov 22, 2013 | 22.43 | 22.90 | 22.32 | 22.69 | 98,464 | +0.21(+0.91%) |
Nov 21, 2013 | 22.38 | 22.80 | 22.27 | 22.49 | 97,787 | +0.27(+1.21%) |
Nov 20, 2013 | 22.31 | 22.43 | 22.10 | 22.22 | 83,953 | -0.06(-0.29%) |
Nov 19, 2013 | 22.24 | 22.54 | 22.15 | 22.28 | 96,835 | +0.00(+0.00%) |
Nov 18, 2013 | 22.44 | 22.44 | 22.11 | 22.28 | 41,787 | -0.04(-0.19%) |
Nov 15, 2013 | 22.28 | 22.37 | 22.03 | 22.32 | 63,969 | +0.01(+0.03%) |
Nov 14, 2013 | 22.29 | 22.55 | 22.25 | 22.32 | 56,140 | -0.01(-0.03%) |
Nov 13, 2013 | 22.13 | 22.34 | 21.93 | 22.32 | 39,000 | +0.01(+0.06%) |
Nov 12, 2013 | 22.00 | 22.34 | 21.91 | 22.31 | 81,657 | +0.20(+0.90%) |
Nov 11, 2013 | 22.15 | 22.27 | 22.05 | 22.11 | 64,459 | -0.16(-0.70%) |
Nov 08, 2013 | 21.81 | 22.30 | 21.57 | 22.27 | 81,213 | +0.45(+2.04%) |
Nov 07, 2013 | 22.65 | 22.65 | 21.81 | 21.82 | 86,872 | -0.79(-3.50%) |
Nov 06, 2013 | 22.65 | 22.90 | 22.50 | 22.61 | 88,229 | +0.04(+0.19%) |
Nov 05, 2013 | 22.58 | 22.87 | 22.34 | 22.57 | 74,986 | -0.13(-0.59%) |
Nov 04, 2013 | 22.54 | 22.75 | 22.37 | 22.70 | 66,303 | +0.18(+0.78%) |