Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.84 | 20.08 | 19.82 | 20.02 | 3,399,643 | +0.10(+0.51%) |
Jan 30, 2014 | 19.86 | 19.98 | 19.80 | 19.92 | 1,427,306 | +0.31(+1.59%) |
Jan 29, 2014 | 19.65 | 19.76 | 19.55 | 19.61 | 1,718,493 | -0.17(-0.87%) |
Jan 28, 2014 | 19.71 | 19.81 | 19.64 | 19.78 | 2,551,683 | -0.16(-0.79%) |
Jan 27, 2014 | 20.14 | 20.18 | 19.83 | 19.94 | 1,026,999 | -0.18(-0.88%) |
Jan 24, 2014 | 20.47 | 20.48 | 20.12 | 20.12 | 1,458,579 | -0.40(-1.95%) |
Jan 23, 2014 | 20.48 | 20.52 | 20.38 | 20.52 | 1,279,067 | -0.07(-0.35%) |
Jan 22, 2014 | 20.57 | 20.63 | 20.53 | 20.59 | 645,720 | -0.00(-0.02%) |
Jan 21, 2014 | 20.60 | 20.62 | 20.44 | 20.59 | 963,229 | +0.10(+0.48%) |
Jan 17, 2014 | 20.60 | 20.49 | 20.49 | 20.49 | 707,245 | -0.16(-0.77%) |
Jan 16, 2014 | 20.63 | 20.68 | 20.61 | 20.65 | 747,374 | -0.01(-0.04%) |
Jan 15, 2014 | 20.41 | 20.70 | 20.49 | 20.66 | 1,011,464 | +0.26(+1.26%) |
Jan 14, 2014 | 20.07 | 20.41 | 20.07 | 20.41 | 4,262,630 | +0.42(+2.09%) |
Jan 13, 2014 | 20.17 | 20.31 | 19.92 | 19.99 | 1,272,980 | -0.21(-1.04%) |
Jan 10, 2014 | 20.21 | 20.24 | 20.09 | 20.20 | 703,233 | +0.06(+0.30%) |
Jan 09, 2014 | 20.36 | 20.36 | 20.08 | 20.14 | 734,649 | -0.12(-0.60%) |
Jan 08, 2014 | 20.23 | 20.31 | 20.20 | 20.26 | 796,998 | +0.02(+0.09%) |
Jan 07, 2014 | 20.12 | 20.27 | 20.10 | 20.24 | 1,146,679 | +0.20(+0.98%) |
Jan 06, 2014 | 20.08 | 20.13 | 19.97 | 20.05 | 922,431 | -0.03(-0.13%) |
Jan 03, 2014 | 20.17 | 20.19 | 20.06 | 20.07 | 1,012,459 | -0.09(-0.45%) |
Jan 02, 2014 | 20.26 | 20.29 | 20.11 | 20.16 | 1,505,029 | -0.21(-1.03%) |
Dec 31, 2013 | 20.25 | 20.37 | 20.37 | 20.37 | 722,440 | +0.15(+0.75%) |
Dec 30, 2013 | 20.21 | 20.25 | 20.17 | 20.22 | 539,616 | -0.03(-0.12%) |
Dec 27, 2013 | 20.33 | 20.34 | 20.23 | 20.24 | 781,998 | -0.06(-0.28%) |
Dec 26, 2013 | 20.29 | 20.32 | 20.26 | 20.30 | 512,555 | +0.06(+0.31%) |
Dec 24, 2013 | 20.20 | 20.25 | 20.18 | 20.24 | 364,975 | +0.06(+0.29%) |
Dec 23, 2013 | 20.11 | 20.19 | 20.05 | 20.18 | 953,317 | +0.27(+1.37%) |
Dec 20, 2013 | 19.75 | 19.93 | 19.75 | 19.91 | 1,002,008 | +0.21(+1.07%) |
Dec 19, 2013 | 19.69 | 19.74 | 19.67 | 19.70 | 826,850 | -0.03(-0.13%) |
Dec 18, 2013 | 19.57 | 19.73 | 19.29 | 19.72 | 918,344 | +0.13(+0.67%) |
Dec 17, 2013 | 19.58 | 19.64 | 19.56 | 19.59 | 1,218,915 | +0.03(+0.13%) |
Dec 16, 2013 | 19.47 | 19.60 | 19.46 | 19.57 | 518,353 | +0.20(+1.03%) |
Dec 13, 2013 | 19.52 | 19.52 | 19.35 | 19.37 | 522,995 | -0.05(-0.25%) |
Dec 12, 2013 | 19.52 | 19.54 | 19.41 | 19.42 | 452,576 | -0.10(-0.51%) |
Dec 11, 2013 | 19.78 | 19.80 | 19.49 | 19.51 | 1,662,006 | -0.25(-1.25%) |
Dec 10, 2013 | 19.76 | 19.81 | 19.71 | 19.76 | 731,144 | -0.03(-0.17%) |
Dec 09, 2013 | 19.77 | 19.84 | 19.73 | 19.80 | 551,274 | +0.09(+0.45%) |
Dec 06, 2013 | 19.74 | 19.76 | 19.65 | 19.71 | 560,171 | +0.11(+0.56%) |
Dec 05, 2013 | 19.65 | 19.68 | 19.55 | 19.60 | 543,713 | -0.03(-0.16%) |
Dec 04, 2013 | 19.48 | 19.68 | 19.48 | 19.63 | 329,149 | +0.09(+0.45%) |
Dec 03, 2013 | 19.46 | 19.57 | 19.46 | 19.54 | 447,319 | +0.06(+0.33%) |
Dec 02, 2013 | 19.59 | 19.61 | 19.46 | 19.48 | 1,584,888 | -0.09(-0.43%) |
Nov 29, 2013 | 19.54 | 19.61 | 19.50 | 19.56 | 296,402 | +0.11(+0.54%) |
Nov 27, 2013 | 19.35 | 19.47 | 19.35 | 19.46 | 1,098,554 | +0.19(+1.00%) |
Nov 26, 2013 | 19.17 | 19.33 | 19.17 | 19.26 | 1,524,886 | +0.09(+0.49%) |
Nov 25, 2013 | 19.21 | 19.23 | 19.13 | 19.17 | 2,070,991 | -0.02(-0.11%) |
Nov 22, 2013 | 19.23 | 19.23 | 19.18 | 19.19 | 633,156 | -0.04(-0.23%) |
Nov 21, 2013 | 19.11 | 19.23 | 19.10 | 19.23 | 828,531 | +0.22(+1.16%) |
Nov 20, 2013 | 19.08 | 19.17 | 18.98 | 19.01 | 963,294 | -0.04(-0.20%) |
Nov 19, 2013 | 19.14 | 19.21 | 19.03 | 19.05 | 660,590 | -0.08(-0.40%) |
Nov 18, 2013 | 19.29 | 19.33 | 19.11 | 19.13 | 844,005 | -0.18(-0.95%) |
Nov 15, 2013 | 19.28 | 19.32 | 19.24 | 19.31 | 1,387,775 | +0.06(+0.29%) |
Nov 14, 2013 | 19.23 | 19.27 | 19.15 | 19.26 | 651,239 | -0.10(-0.50%) |
Nov 13, 2013 | 19.03 | 19.35 | 19.03 | 19.35 | 539,158 | +0.22(+1.13%) |
Nov 12, 2013 | 19.02 | 19.18 | 19.02 | 19.14 | 320,042 | +0.07(+0.39%) |
Nov 11, 2013 | 19.03 | 19.09 | 18.97 | 19.06 | 428,735 | +0.01(+0.06%) |
Nov 08, 2013 | 18.88 | 19.05 | 18.86 | 19.05 | 475,515 | +0.20(+1.07%) |
Nov 07, 2013 | 19.09 | 19.17 | 18.84 | 18.85 | 1,249,959 | -0.27(-1.42%) |
Nov 06, 2013 | 19.09 | 19.13 | 19.02 | 19.12 | 998,598 | +0.14(+0.71%) |
Nov 05, 2013 | 18.89 | 19.02 | 18.87 | 18.99 | 360,324 | +0.02(+0.10%) |
Nov 04, 2013 | 18.94 | 18.97 | 18.87 | 18.97 | 665,346 | +0.08(+0.40%) |