Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.85 | 20.38 | 19.83 | 20.24 | 7,740,555 | +0.21(+1.06%) |
Jan 30, 2014 | 19.69 | 20.08 | 19.69 | 20.03 | 4,743,841 | +0.37(+1.90%) |
Jan 29, 2014 | 19.58 | 19.73 | 19.43 | 19.66 | 7,113,032 | +0.02(+0.10%) |
Jan 28, 2014 | 19.73 | 19.88 | 19.59 | 19.64 | 6,847,447 | -0.21(-1.07%) |
Jan 27, 2014 | 19.94 | 20.01 | 19.85 | 19.85 | 5,834,803 | -0.12(-0.61%) |
Jan 24, 2014 | 19.82 | 20.40 | 19.68 | 19.97 | 10,122,640 | +0.06(+0.32%) |
Jan 23, 2014 | 19.82 | 19.93 | 19.58 | 19.91 | 9,330,201 | -0.10(-0.51%) |
Jan 22, 2014 | 20.27 | 20.45 | 19.83 | 20.01 | 21,799,620 | -0.66(-3.17%) |
Jan 21, 2014 | 20.98 | 21.24 | 20.56 | 20.66 | 11,786,544 | -0.30(-1.41%) |
Jan 17, 2014 | 21.00 | 20.96 | 20.96 | 20.96 | 8,545,141 | +0.08(+0.37%) |
Jan 16, 2014 | 20.39 | 20.91 | 20.34 | 20.88 | 8,236,773 | +0.53(+2.59%) |
Jan 15, 2014 | 20.48 | 20.62 | 20.29 | 20.36 | 6,100,325 | -0.12(-0.60%) |
Jan 14, 2014 | 20.60 | 20.65 | 20.38 | 20.48 | 3,804,317 | -0.06(-0.31%) |
Jan 13, 2014 | 20.79 | 20.82 | 20.50 | 20.54 | 4,401,904 | -0.28(-1.36%) |
Jan 10, 2014 | 20.59 | 20.92 | 20.54 | 20.82 | 8,986,933 | +0.39(+1.89%) |
Jan 09, 2014 | 20.48 | 20.52 | 20.23 | 20.44 | 6,827,986 | -0.04(-0.19%) |
Jan 08, 2014 | 20.50 | 20.57 | 20.34 | 20.48 | 5,714,002 | -0.02(-0.09%) |
Jan 07, 2014 | 20.54 | 20.59 | 20.46 | 20.50 | 4,920,147 | +0.03(+0.16%) |
Jan 06, 2014 | 20.57 | 20.57 | 20.32 | 20.46 | 5,964,968 | -0.11(-0.53%) |
Jan 03, 2014 | 20.57 | 20.71 | 20.42 | 20.57 | 6,460,925 | -0.24(-1.14%) |
Jan 02, 2014 | 21.18 | 21.20 | 20.73 | 20.81 | 5,336,614 | -0.39(-1.82%) |
Dec 31, 2013 | 21.09 | 21.20 | 21.20 | 21.20 | 5,219,999 | +0.13(+0.64%) |
Dec 30, 2013 | 21.02 | 21.20 | 20.97 | 21.06 | 4,915,764 | -0.01(-0.06%) |
Dec 27, 2013 | 20.89 | 21.20 | 20.77 | 21.08 | 7,591,566 | +0.46(+2.24%) |
Dec 26, 2013 | 20.73 | 20.86 | 20.57 | 20.61 | 3,504,354 | -0.10(-0.47%) |
Dec 24, 2013 | 20.70 | 20.83 | 20.63 | 20.71 | 2,219,093 | -0.06(-0.28%) |
Dec 23, 2013 | 20.99 | 21.02 | 20.74 | 20.77 | 7,531,153 | -0.19(-0.92%) |
Dec 20, 2013 | 20.41 | 21.01 | 20.38 | 20.96 | 21,784,458 | +0.65(+3.20%) |
Dec 19, 2013 | 20.52 | 20.55 | 20.11 | 20.31 | 10,676,616 | -0.24(-1.19%) |
Dec 18, 2013 | 20.52 | 20.66 | 20.26 | 20.55 | 7,427,634 | +0.03(+0.13%) |
Dec 17, 2013 | 20.46 | 20.58 | 20.41 | 20.53 | 5,607,176 | +0.08(+0.38%) |
Dec 16, 2013 | 20.49 | 20.59 | 20.31 | 20.45 | 5,908,418 | +0.07(+0.35%) |
Dec 13, 2013 | 20.59 | 20.61 | 20.30 | 20.38 | 4,819,243 | -0.31(-1.49%) |
Dec 12, 2013 | 20.66 | 20.86 | 20.64 | 20.69 | 6,522,223 | +0.04(+0.19%) |
Dec 11, 2013 | 20.75 | 20.95 | 20.59 | 20.65 | 5,923,186 | -0.04(-0.19%) |
Dec 10, 2013 | 20.81 | 20.84 | 20.64 | 20.69 | 5,083,147 | -0.19(-0.89%) |
Dec 09, 2013 | 20.81 | 20.98 | 20.77 | 20.88 | 5,653,209 | +0.03(+0.12%) |
Dec 06, 2013 | 20.72 | 20.86 | 20.57 | 20.85 | 7,527,377 | +0.23(+1.12%) |
Dec 05, 2013 | 20.87 | 20.89 | 20.61 | 20.62 | 6,231,359 | -0.28(-1.35%) |
Dec 04, 2013 | 20.84 | 20.91 | 20.64 | 20.90 | 6,068,456 | -0.01(-0.03%) |
Dec 03, 2013 | 20.90 | 21.02 | 20.85 | 20.91 | 7,588,988 | -0.03(-0.15%) |
Dec 02, 2013 | 21.15 | 21.17 | 20.91 | 20.94 | 10,707,546 | -0.03(-0.15%) |
Nov 29, 2013 | 20.89 | 21.06 | 20.84 | 20.97 | 4,198,095 | +0.08(+0.40%) |
Nov 27, 2013 | 21.15 | 21.20 | 20.82 | 20.89 | 7,220,545 | -0.29(-1.37%) |
Nov 26, 2013 | 21.40 | 21.40 | 21.06 | 21.18 | 7,409,309 | -0.22(-1.02%) |
Nov 25, 2013 | 21.50 | 21.62 | 21.40 | 21.40 | 10,076,279 | -0.04(-0.18%) |
Nov 22, 2013 | 21.57 | 21.57 | 21.35 | 21.44 | 10,539,711 | -0.14(-0.66%) |
Nov 21, 2013 | 22.05 | 22.05 | 21.55 | 21.58 | 11,888,223 | -0.25(-1.15%) |
Nov 20, 2013 | 22.55 | 22.55 | 21.82 | 21.83 | 12,603,214 | -0.65(-2.89%) |
Nov 19, 2013 | 22.76 | 22.81 | 22.39 | 22.48 | 8,482,332 | -0.28(-1.24%) |
Nov 18, 2013 | 22.82 | 22.89 | 22.75 | 22.76 | 9,494,180 | -0.04(-0.17%) |
Nov 15, 2013 | 23.05 | 23.12 | 22.68 | 22.80 | 13,783,551 | -0.27(-1.17%) |
Nov 14, 2013 | 23.11 | 23.48 | 23.07 | 23.07 | 8,800,276 | -0.12(-0.50%) |
Nov 13, 2013 | 23.45 | 23.47 | 23.02 | 23.18 | 7,969,937 | -0.40(-1.69%) |
Nov 12, 2013 | 23.56 | 23.76 | 23.43 | 23.58 | 7,212,133 | +0.05(+0.19%) |
Nov 11, 2013 | 24.43 | 24.43 | 23.48 | 23.54 | 14,213,016 | -1.43(-5.72%) |
Nov 08, 2013 | 24.50 | 25.02 | 24.21 | 24.96 | 13,438,286 | +0.33(+1.36%) |
Nov 07, 2013 | 24.50 | 24.84 | 24.50 | 24.63 | 7,635,768 | +0.13(+0.55%) |
Nov 06, 2013 | 24.06 | 24.51 | 24.06 | 24.49 | 11,451,040 | +0.62(+2.61%) |
Nov 05, 2013 | 23.98 | 24.12 | 23.66 | 23.87 | 8,243,781 | -0.28(-1.14%) |
Nov 04, 2013 | 24.20 | 24.26 | 23.95 | 24.15 | 6,537,008 | +0.00(+0.00%) |