Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.96 | 20.26 | 19.92 | 20.03 | 1,851,323 | -0.25(-1.23%) |
Jan 30, 2014 | 20.44 | 20.47 | 20.15 | 20.28 | 1,874,469 | +0.01(+0.06%) |
Jan 29, 2014 | 20.24 | 20.54 | 20.13 | 20.27 | 2,813,376 | -0.10(-0.50%) |
Jan 28, 2014 | 20.51 | 20.64 | 19.14 | 20.37 | 10,298,930 | -0.49(-2.34%) |
Jan 27, 2014 | 21.21 | 21.34 | 20.67 | 20.86 | 2,939,146 | -0.43(-2.03%) |
Jan 24, 2014 | 22.04 | 22.06 | 21.27 | 21.29 | 2,571,830 | -0.86(-3.87%) |
Jan 23, 2014 | 22.06 | 22.22 | 21.96 | 22.14 | 1,843,281 | -0.00(-0.02%) |
Jan 22, 2014 | 22.01 | 22.16 | 21.95 | 22.15 | 1,736,949 | +0.22(+1.03%) |
Jan 21, 2014 | 22.24 | 22.31 | 21.72 | 21.92 | 2,538,046 | -0.20(-0.88%) |
Jan 17, 2014 | 22.10 | 22.12 | 22.12 | 22.12 | 7,004,259 | +0.01(+0.04%) |
Jan 16, 2014 | 22.21 | 22.32 | 22.00 | 22.11 | 1,502,678 | -0.17(-0.78%) |
Jan 15, 2014 | 22.27 | 22.36 | 22.16 | 22.28 | 1,132,267 | +0.01(+0.06%) |
Jan 14, 2014 | 21.98 | 22.33 | 21.93 | 22.27 | 1,579,421 | +0.43(+1.96%) |
Jan 13, 2014 | 22.18 | 22.25 | 21.77 | 21.84 | 1,234,181 | -0.44(-1.96%) |
Jan 10, 2014 | 22.34 | 22.39 | 22.26 | 22.28 | 1,332,794 | +0.02(+0.10%) |
Jan 09, 2014 | 22.23 | 22.39 | 22.02 | 22.26 | 2,107,297 | +0.14(+0.63%) |
Jan 08, 2014 | 22.29 | 22.40 | 22.03 | 22.12 | 2,911,169 | -0.25(-1.14%) |
Jan 07, 2014 | 22.70 | 22.71 | 22.33 | 22.37 | 1,853,320 | -0.22(-0.98%) |
Jan 06, 2014 | 22.65 | 22.78 | 22.58 | 22.59 | 1,230,029 | -0.02(-0.08%) |
Jan 03, 2014 | 22.67 | 22.79 | 22.54 | 22.61 | 976,234 | -0.00(-0.02%) |
Jan 02, 2014 | 22.87 | 22.90 | 22.51 | 22.62 | 1,528,868 | -0.26(-1.15%) |
Dec 31, 2013 | 22.94 | 22.88 | 22.88 | 22.88 | 1,983,770 | -0.06(-0.26%) |
Dec 30, 2013 | 22.92 | 23.05 | 22.87 | 22.94 | 891,300 | +0.03(+0.11%) |
Dec 27, 2013 | 23.00 | 23.07 | 22.88 | 22.91 | 747,613 | -0.06(-0.26%) |
Dec 26, 2013 | 23.07 | 23.18 | 22.97 | 22.97 | 624,085 | -0.05(-0.22%) |
Dec 24, 2013 | 22.90 | 23.11 | 22.90 | 23.02 | 470,441 | +0.12(+0.52%) |
Dec 23, 2013 | 23.06 | 23.09 | 22.82 | 22.90 | 2,568,477 | +0.00(+0.02%) |
Dec 20, 2013 | 22.36 | 22.91 | 22.36 | 22.90 | 2,725,691 | +0.54(+2.41%) |
Dec 19, 2013 | 22.72 | 22.85 | 22.28 | 22.36 | 2,291,443 | -0.47(-2.06%) |
Dec 18, 2013 | 22.55 | 22.90 | 22.32 | 22.83 | 1,974,617 | +0.29(+1.30%) |
Dec 17, 2013 | 22.55 | 22.60 | 22.29 | 22.54 | 1,388,384 | -0.02(-0.08%) |
Dec 16, 2013 | 22.33 | 22.64 | 22.31 | 22.56 | 1,056,896 | +0.29(+1.30%) |
Dec 13, 2013 | 22.33 | 22.41 | 22.10 | 22.27 | 1,043,002 | +0.03(+0.11%) |
Dec 12, 2013 | 22.05 | 22.34 | 21.98 | 22.24 | 1,003,517 | +0.16(+0.71%) |
Dec 11, 2013 | 22.42 | 22.45 | 21.91 | 22.09 | 1,094,013 | -0.34(-1.53%) |
Dec 10, 2013 | 22.46 | 22.71 | 22.37 | 22.43 | 776,633 | -0.04(-0.17%) |
Dec 09, 2013 | 22.95 | 22.95 | 22.37 | 22.47 | 1,391,069 | -0.04(-0.19%) |
Dec 06, 2013 | 22.42 | 22.76 | 22.42 | 22.51 | 1,243,267 | +0.23(+1.05%) |
Dec 05, 2013 | 22.38 | 22.45 | 22.19 | 22.28 | 1,332,506 | -0.15(-0.66%) |
Dec 04, 2013 | 22.53 | 22.58 | 22.17 | 22.42 | 1,213,483 | -0.15(-0.68%) |
Dec 03, 2013 | 22.71 | 22.86 | 22.43 | 22.58 | 1,042,318 | -0.26(-1.13%) |
Dec 02, 2013 | 22.98 | 23.08 | 22.73 | 22.84 | 1,004,918 | -0.13(-0.57%) |
Nov 29, 2013 | 23.13 | 23.32 | 22.96 | 22.97 | 463,203 | -0.15(-0.66%) |
Nov 27, 2013 | 23.33 | 23.33 | 22.92 | 23.12 | 1,467,530 | -0.16(-0.67%) |
Nov 26, 2013 | 23.09 | 23.40 | 23.08 | 23.28 | 984,184 | +0.15(+0.64%) |
Nov 25, 2013 | 23.18 | 23.19 | 23.04 | 23.13 | 871,571 | -0.05(-0.20%) |
Nov 22, 2013 | 23.03 | 23.19 | 22.99 | 23.18 | 930,417 | +0.11(+0.48%) |
Nov 21, 2013 | 22.92 | 23.08 | 22.78 | 23.06 | 1,208,897 | +0.25(+1.08%) |
Nov 20, 2013 | 22.73 | 22.97 | 22.70 | 22.82 | 1,355,202 | +0.14(+0.64%) |
Nov 19, 2013 | 22.75 | 22.92 | 22.60 | 22.67 | 1,312,027 | -0.11(-0.48%) |
Nov 18, 2013 | 23.05 | 23.10 | 22.69 | 22.78 | 1,085,101 | -0.28(-1.23%) |
Nov 15, 2013 | 23.15 | 23.23 | 23.02 | 23.07 | 1,142,450 | -0.06(-0.24%) |
Nov 14, 2013 | 23.11 | 23.21 | 22.88 | 23.12 | 1,910,193 | +0.08(+0.37%) |
Nov 13, 2013 | 22.39 | 23.06 | 22.39 | 23.04 | 1,637,584 | +0.48(+2.11%) |
Nov 12, 2013 | 22.37 | 22.61 | 22.28 | 22.56 | 966,494 | +0.11(+0.47%) |
Nov 11, 2013 | 22.32 | 22.53 | 22.20 | 22.46 | 1,185,150 | +0.11(+0.49%) |
Nov 08, 2013 | 21.97 | 22.36 | 21.88 | 22.35 | 1,419,209 | +0.36(+1.64%) |
Nov 07, 2013 | 22.31 | 22.54 | 21.97 | 21.99 | 2,459,721 | -0.32(-1.45%) |
Nov 06, 2013 | 22.39 | 22.57 | 22.24 | 22.31 | 1,932,303 | +0.02(+0.08%) |
Nov 05, 2013 | 22.07 | 22.42 | 21.97 | 22.29 | 1,693,718 | +0.16(+0.71%) |
Nov 04, 2013 | 22.42 | 22.59 | 22.03 | 22.14 | 29,302,536 | -0.23(-1.04%) |