Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.46 | 21.46 | 20.50 | 20.73 | 6,261,277 | -0.16(-0.75%) |
Jan 30, 2014 | 21.00 | 21.36 | 20.85 | 20.88 | 6,903,008 | +0.28(+1.36%) |
Jan 29, 2014 | 20.45 | 20.77 | 20.38 | 20.60 | 10,368,254 | -0.24(-1.14%) |
Jan 28, 2014 | 20.70 | 21.03 | 20.70 | 20.84 | 8,235,275 | +0.22(+1.06%) |
Jan 27, 2014 | 20.90 | 21.03 | 20.40 | 20.62 | 5,214,341 | -0.25(-1.19%) |
Jan 24, 2014 | 21.63 | 21.71 | 20.86 | 20.87 | 6,149,041 | -0.94(-4.32%) |
Jan 23, 2014 | 22.18 | 22.22 | 21.78 | 21.81 | 5,920,310 | -0.54(-2.40%) |
Jan 22, 2014 | 21.96 | 22.37 | 21.87 | 22.35 | 5,144,756 | +0.51(+2.31%) |
Jan 21, 2014 | 21.94 | 22.05 | 21.75 | 21.84 | 3,989,975 | +0.02(+0.09%) |
Jan 17, 2014 | 21.94 | 21.82 | 21.82 | 21.82 | 4,256,694 | -0.12(-0.54%) |
Jan 16, 2014 | 22.11 | 22.15 | 21.92 | 21.94 | 3,843,144 | -0.16(-0.73%) |
Jan 15, 2014 | 21.96 | 22.12 | 21.84 | 22.11 | 4,851,313 | +0.15(+0.68%) |
Jan 14, 2014 | 21.96 | 22.07 | 21.72 | 21.96 | 5,857,635 | +0.11(+0.49%) |
Jan 13, 2014 | 22.31 | 22.43 | 21.79 | 21.85 | 5,292,932 | -0.50(-2.23%) |
Jan 10, 2014 | 22.62 | 22.68 | 22.22 | 22.35 | 6,117,113 | -0.12(-0.53%) |
Jan 09, 2014 | 22.88 | 22.89 | 22.42 | 22.47 | 4,957,290 | -0.31(-1.34%) |
Jan 08, 2014 | 22.90 | 22.90 | 22.68 | 22.77 | 3,836,652 | -0.10(-0.44%) |
Jan 07, 2014 | 22.88 | 22.99 | 22.79 | 22.87 | 3,679,509 | +0.20(+0.88%) |
Jan 06, 2014 | 22.81 | 22.90 | 22.60 | 22.67 | 6,028,477 | +0.16(+0.69%) |
Jan 03, 2014 | 22.45 | 22.62 | 22.43 | 22.52 | 3,266,918 | +0.16(+0.70%) |
Jan 02, 2014 | 22.60 | 22.69 | 22.24 | 22.36 | 2,990,759 | -0.33(-1.46%) |
Dec 31, 2013 | 22.69 | 22.69 | 22.69 | 22.69 | 2,556,807 | +0.03(+0.14%) |
Dec 30, 2013 | 22.72 | 22.93 | 22.63 | 22.66 | 2,370,670 | -0.09(-0.38%) |
Dec 27, 2013 | 22.77 | 22.88 | 22.67 | 22.75 | 2,125,113 | -0.04(-0.16%) |
Dec 26, 2013 | 22.72 | 22.90 | 22.69 | 22.79 | 2,747,406 | +0.07(+0.33%) |
Dec 24, 2013 | 22.60 | 22.76 | 22.57 | 22.71 | 1,920,555 | +0.11(+0.50%) |
Dec 23, 2013 | 22.44 | 22.64 | 22.37 | 22.60 | 4,068,555 | +0.26(+1.17%) |
Dec 20, 2013 | 21.99 | 22.37 | 21.99 | 22.34 | 6,416,030 | +0.36(+1.65%) |
Dec 19, 2013 | 22.03 | 22.16 | 21.87 | 21.97 | 4,072,627 | -0.07(-0.31%) |
Dec 18, 2013 | 21.54 | 22.05 | 21.16 | 22.04 | 7,771,900 | +0.55(+2.58%) |
Dec 17, 2013 | 21.86 | 21.96 | 21.48 | 21.49 | 6,792,411 | -0.37(-1.71%) |
Dec 16, 2013 | 21.71 | 21.97 | 21.68 | 21.86 | 4,479,776 | +0.31(+1.42%) |
Dec 13, 2013 | 21.58 | 21.71 | 21.44 | 21.56 | 4,727,460 | +0.12(+0.55%) |
Dec 12, 2013 | 21.63 | 21.68 | 21.37 | 21.44 | 4,951,076 | -0.16(-0.72%) |
Dec 11, 2013 | 22.12 | 22.13 | 21.55 | 21.59 | 6,064,955 | -0.46(-2.09%) |
Dec 10, 2013 | 22.14 | 22.23 | 21.96 | 22.06 | 3,906,065 | -0.18(-0.81%) |
Dec 09, 2013 | 22.16 | 22.35 | 22.03 | 22.24 | 4,303,852 | +0.13(+0.59%) |
Dec 06, 2013 | 21.78 | 22.26 | 21.78 | 22.11 | 7,223,877 | +0.67(+3.11%) |
Dec 05, 2013 | 21.59 | 21.73 | 21.41 | 21.44 | 7,001,534 | -0.33(-1.52%) |
Dec 04, 2013 | 21.65 | 21.95 | 21.54 | 21.77 | 7,185,006 | -0.04(-0.20%) |
Dec 03, 2013 | 21.76 | 21.83 | 21.66 | 21.81 | 6,192,037 | -0.09(-0.43%) |
Dec 02, 2013 | 21.73 | 22.12 | 21.70 | 21.91 | 6,140,770 | +0.18(+0.83%) |
Nov 29, 2013 | 21.88 | 21.98 | 21.69 | 21.73 | 2,517,951 | -0.11(-0.51%) |
Nov 27, 2013 | 21.56 | 21.96 | 21.50 | 21.84 | 6,841,186 | +0.32(+1.48%) |
Nov 26, 2013 | 21.43 | 21.60 | 21.33 | 21.52 | 6,818,651 | +0.16(+0.76%) |
Nov 25, 2013 | 21.21 | 21.44 | 21.07 | 21.36 | 4,783,810 | +0.22(+1.06%) |
Nov 22, 2013 | 21.10 | 21.23 | 20.91 | 21.13 | 5,247,354 | +0.07(+0.36%) |
Nov 21, 2013 | 20.91 | 21.11 | 20.80 | 21.06 | 5,075,314 | +0.19(+0.90%) |
Nov 20, 2013 | 21.04 | 21.16 | 20.81 | 20.87 | 5,668,041 | -0.07(-0.36%) |
Nov 19, 2013 | 21.03 | 21.10 | 20.86 | 20.95 | 6,271,644 | -0.07(-0.33%) |
Nov 18, 2013 | 21.10 | 21.23 | 20.95 | 21.01 | 4,211,102 | -0.08(-0.38%) |
Nov 15, 2013 | 21.05 | 21.24 | 20.96 | 21.10 | 4,622,689 | -0.00(-0.01%) |
Nov 14, 2013 | 21.17 | 21.25 | 20.91 | 21.10 | 7,458,792 | +0.53(+2.59%) |
Nov 12, 2013 | 20.78 | 20.86 | 20.47 | 20.57 | 5,688,899 | -0.22(-1.07%) |
Nov 11, 2013 | 20.84 | 20.99 | 20.64 | 20.79 | 4,109,139 | +0.15(+0.75%) |
Nov 08, 2013 | 19.97 | 20.63 | 19.97 | 20.63 | 6,660,132 | +0.59(+2.93%) |
Nov 07, 2013 | 20.55 | 20.63 | 20.03 | 20.05 | 7,336,685 | -0.43(-2.09%) |
Nov 06, 2013 | 20.47 | 20.67 | 20.28 | 20.47 | 5,303,219 | +0.09(+0.46%) |
Nov 05, 2013 | 20.59 | 20.65 | 20.27 | 20.38 | 7,510,021 | -0.28(-1.35%) |
Nov 04, 2013 | 21.07 | 21.07 | 20.64 | 20.66 | 7,308,251 | -0.30(-1.42%) |