Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.39 | 19.87 | 19.33 | 19.79 | 6,562,634 | +0.11(+0.55%) |
Jan 30, 2014 | 19.76 | 19.84 | 19.55 | 19.68 | 4,908,438 | +0.02(+0.12%) |
Jan 29, 2014 | 19.70 | 19.83 | 19.47 | 19.66 | 7,052,767 | -0.19(-0.97%) |
Jan 28, 2014 | 19.68 | 19.90 | 19.66 | 19.85 | 5,877,042 | +0.17(+0.86%) |
Jan 27, 2014 | 20.09 | 20.19 | 19.65 | 19.68 | 7,318,842 | -0.40(-1.98%) |
Jan 24, 2014 | 20.46 | 20.47 | 20.07 | 20.08 | 6,055,309 | -0.46(-2.23%) |
Jan 23, 2014 | 20.57 | 20.68 | 20.44 | 20.54 | 6,244,648 | -0.11(-0.55%) |
Jan 22, 2014 | 20.68 | 20.72 | 20.51 | 20.65 | 5,619,469 | +0.06(+0.29%) |
Jan 21, 2014 | 20.53 | 20.67 | 20.50 | 20.59 | 3,889,833 | +0.04(+0.21%) |
Jan 17, 2014 | 20.71 | 20.55 | 20.55 | 20.55 | 4,214,022 | -0.14(-0.70%) |
Jan 16, 2014 | 20.60 | 20.74 | 20.51 | 20.69 | 3,466,578 | +0.13(+0.64%) |
Jan 15, 2014 | 20.53 | 20.69 | 20.48 | 20.56 | 4,159,191 | +0.03(+0.15%) |
Jan 14, 2014 | 20.70 | 20.73 | 20.50 | 20.53 | 6,450,055 | -0.16(-0.76%) |
Jan 13, 2014 | 20.95 | 21.03 | 20.62 | 20.69 | 5,356,777 | -0.28(-1.32%) |
Jan 10, 2014 | 20.73 | 21.02 | 20.65 | 20.97 | 5,114,518 | +0.25(+1.22%) |
Jan 09, 2014 | 20.82 | 20.89 | 20.57 | 20.71 | 5,660,030 | -0.21(-0.98%) |
Jan 08, 2014 | 20.77 | 21.06 | 20.68 | 20.92 | 8,386,122 | +0.10(+0.49%) |
Jan 07, 2014 | 20.68 | 20.94 | 20.67 | 20.81 | 5,398,675 | +0.14(+0.67%) |
Jan 06, 2014 | 20.63 | 20.73 | 20.51 | 20.68 | 5,148,826 | -0.04(-0.17%) |
Jan 03, 2014 | 20.80 | 20.84 | 20.57 | 20.71 | 4,375,913 | -0.06(-0.29%) |
Jan 02, 2014 | 21.05 | 21.08 | 20.71 | 20.77 | 5,927,294 | -0.36(-1.68%) |
Dec 31, 2013 | 20.92 | 21.13 | 21.13 | 21.13 | 4,542,491 | +0.22(+1.07%) |
Dec 30, 2013 | 20.97 | 21.03 | 20.86 | 20.91 | 3,485,505 | -0.07(-0.32%) |
Dec 27, 2013 | 20.99 | 21.14 | 20.85 | 20.97 | 4,024,419 | -0.05(-0.26%) |
Dec 26, 2013 | 20.98 | 21.03 | 20.89 | 21.03 | 2,274,804 | +0.07(+0.32%) |
Dec 24, 2013 | 20.91 | 21.00 | 20.87 | 20.96 | 1,933,614 | +0.10(+0.46%) |
Dec 23, 2013 | 20.77 | 20.95 | 20.62 | 20.86 | 6,771,706 | +0.32(+1.56%) |
Dec 20, 2013 | 20.62 | 20.78 | 20.54 | 20.54 | 6,648,646 | -0.07(-0.35%) |
Dec 19, 2013 | 20.51 | 20.76 | 20.50 | 20.62 | 5,336,826 | +0.04(+0.18%) |
Dec 18, 2013 | 20.15 | 20.62 | 20.13 | 20.58 | 7,953,673 | +0.39(+1.91%) |
Dec 17, 2013 | 20.43 | 20.50 | 20.18 | 20.19 | 6,247,946 | -0.32(-1.56%) |
Dec 16, 2013 | 20.53 | 20.62 | 20.44 | 20.51 | 5,714,712 | +0.16(+0.77%) |
Dec 13, 2013 | 20.38 | 20.48 | 20.19 | 20.36 | 5,296,133 | -0.04(-0.21%) |
Dec 12, 2013 | 20.12 | 20.48 | 19.97 | 20.40 | 6,589,837 | +0.17(+0.86%) |
Dec 11, 2013 | 20.52 | 20.65 | 20.20 | 20.22 | 6,158,999 | -0.30(-1.44%) |
Dec 10, 2013 | 20.37 | 20.68 | 20.36 | 20.52 | 4,933,804 | +0.22(+1.07%) |
Dec 09, 2013 | 20.28 | 20.39 | 20.04 | 20.30 | 7,669,270 | +0.07(+0.36%) |
Dec 06, 2013 | 20.64 | 20.66 | 20.14 | 20.23 | 11,313,283 | -0.33(-1.58%) |
Dec 05, 2013 | 20.87 | 20.91 | 20.56 | 20.56 | 9,523,424 | -0.39(-1.87%) |
Dec 04, 2013 | 21.22 | 21.24 | 20.58 | 20.95 | 10,445,842 | -0.34(-1.59%) |
Dec 03, 2013 | 20.92 | 21.38 | 20.89 | 21.28 | 9,078,292 | +0.38(+1.82%) |
Dec 02, 2013 | 20.77 | 21.12 | 20.75 | 20.91 | 5,520,296 | +0.00(+0.00%) |
Nov 29, 2013 | 20.73 | 21.14 | 20.68 | 20.91 | 4,150,125 | +0.34(+1.64%) |
Nov 27, 2013 | 20.57 | 20.73 | 20.44 | 20.57 | 6,339,777 | -0.20(-0.95%) |
Nov 26, 2013 | 21.03 | 21.03 | 20.65 | 20.76 | 8,901,285 | -0.29(-1.36%) |
Nov 25, 2013 | 21.32 | 21.38 | 21.01 | 21.05 | 7,071,434 | -0.42(-1.94%) |
Nov 22, 2013 | 21.51 | 21.53 | 21.24 | 21.47 | 6,646,477 | -0.05(-0.22%) |
Nov 21, 2013 | 21.51 | 21.66 | 21.39 | 21.52 | 6,039,014 | -0.08(-0.39%) |
Nov 20, 2013 | 21.38 | 21.60 | 21.35 | 21.60 | 7,962,339 | +0.35(+1.65%) |
Nov 19, 2013 | 21.13 | 21.33 | 21.07 | 21.25 | 6,804,578 | +0.04(+0.17%) |
Nov 18, 2013 | 21.43 | 21.46 | 21.15 | 21.21 | 5,110,751 | -0.11(-0.53%) |
Nov 15, 2013 | 21.31 | 21.38 | 21.16 | 21.32 | 3,924,290 | +0.07(+0.31%) |
Nov 14, 2013 | 21.09 | 21.28 | 20.88 | 21.26 | 5,762,923 | +0.51(+2.44%) |
Nov 12, 2013 | 20.82 | 20.96 | 20.74 | 20.75 | 5,655,945 | -0.20(-0.97%) |
Nov 11, 2013 | 21.01 | 21.12 | 20.82 | 20.96 | 5,809,739 | -0.04(-0.20%) |
Nov 08, 2013 | 20.50 | 21.03 | 20.49 | 21.00 | 7,656,765 | +0.44(+2.15%) |
Nov 07, 2013 | 20.96 | 20.98 | 20.44 | 20.56 | 11,099,428 | -0.43(-2.04%) |
Nov 06, 2013 | 21.06 | 21.17 | 20.85 | 20.98 | 11,090,279 | +0.08(+0.37%) |
Nov 05, 2013 | 20.92 | 21.00 | 20.65 | 20.91 | 8,816,234 | -0.06(-0.28%) |
Nov 04, 2013 | 21.15 | 21.16 | 20.84 | 20.97 | 7,987,185 | -0.02(-0.11%) |