Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.14 | 21.66 | 21.00 | 21.47 | 177,707 | -0.01(-0.03%) |
Jan 30, 2014 | 21.37 | 21.64 | 21.11 | 21.48 | 167,680 | +0.31(+1.46%) |
Jan 29, 2014 | 21.53 | 21.81 | 20.93 | 21.17 | 369,459 | -0.57(-2.62%) |
Jan 28, 2014 | 21.44 | 21.79 | 21.27 | 21.74 | 340,231 | +0.26(+1.21%) |
Jan 27, 2014 | 21.57 | 21.82 | 20.91 | 21.48 | 601,365 | +0.27(+1.30%) |
Jan 24, 2014 | 21.84 | 21.97 | 20.93 | 21.21 | 1,029,784 | -0.87(-3.92%) |
Jan 23, 2014 | 22.10 | 22.44 | 21.84 | 22.07 | 6,544,707 | -0.04(-0.19%) |
Jan 22, 2014 | 22.08 | 22.27 | 21.97 | 22.12 | 686,824 | +0.04(+0.16%) |
Jan 21, 2014 | 22.19 | 22.19 | 21.92 | 22.08 | 622,308 | +0.00(+0.00%) |
Jan 17, 2014 | 22.21 | 22.08 | 22.08 | 22.08 | 1,192,102 | +0.73(+3.43%) |
Jan 16, 2014 | 21.55 | 21.55 | 21.27 | 21.35 | 150,202 | -0.17(-0.79%) |
Jan 15, 2014 | 21.26 | 21.63 | 21.38 | 21.52 | 239,756 | +0.26(+1.23%) |
Jan 14, 2014 | 21.07 | 21.28 | 20.92 | 21.26 | 171,503 | +0.27(+1.28%) |
Jan 13, 2014 | 21.06 | 21.13 | 20.91 | 20.99 | 210,786 | -0.05(-0.23%) |
Jan 10, 2014 | 21.13 | 21.13 | 20.85 | 21.04 | 235,836 | -0.08(-0.37%) |
Jan 09, 2014 | 21.04 | 21.16 | 20.79 | 21.11 | 200,485 | +0.07(+0.34%) |
Jan 08, 2014 | 20.86 | 21.07 | 20.74 | 21.04 | 248,115 | +0.23(+1.12%) |
Jan 07, 2014 | 20.73 | 20.84 | 20.73 | 20.81 | 163,895 | +0.10(+0.48%) |
Jan 06, 2014 | 20.79 | 20.85 | 20.64 | 20.71 | 175,483 | -0.05(-0.24%) |
Jan 03, 2014 | 20.73 | 20.90 | 20.64 | 20.76 | 98,288 | +0.01(+0.03%) |
Jan 02, 2014 | 20.64 | 21.26 | 20.43 | 20.76 | 322,809 | -0.01(-0.03%) |
Dec 31, 2013 | 20.95 | 20.76 | 20.76 | 20.76 | 169,245 | -0.13(-0.64%) |
Dec 30, 2013 | 20.66 | 21.01 | 20.57 | 20.90 | 104,401 | +0.16(+0.78%) |
Dec 27, 2013 | 20.76 | 20.84 | 20.54 | 20.73 | 185,573 | +0.08(+0.37%) |
Dec 26, 2013 | 21.30 | 21.30 | 20.54 | 20.66 | 224,781 | -0.60(-2.82%) |
Dec 24, 2013 | 20.89 | 21.28 | 20.49 | 21.26 | 145,237 | +0.33(+1.58%) |
Dec 23, 2013 | 20.97 | 21.12 | 20.75 | 20.92 | 297,204 | -0.03(-0.13%) |
Dec 20, 2013 | 20.73 | 21.13 | 20.52 | 20.95 | 1,255,261 | +0.56(+2.76%) |
Dec 19, 2013 | 19.72 | 20.49 | 19.61 | 20.39 | 1,028,283 | +0.56(+2.84%) |
Dec 18, 2013 | 19.16 | 19.95 | 19.02 | 19.83 | 648,135 | +0.71(+3.72%) |
Dec 17, 2013 | 19.09 | 19.36 | 18.87 | 19.11 | 263,814 | +0.00(+0.00%) |
Dec 16, 2013 | 18.90 | 19.22 | 18.82 | 19.11 | 195,968 | +0.06(+0.33%) |
Dec 13, 2013 | 18.97 | 19.18 | 18.76 | 19.05 | 295,724 | +0.13(+0.67%) |
Dec 12, 2013 | 18.42 | 19.11 | 18.24 | 18.92 | 483,609 | +0.47(+2.56%) |
Dec 11, 2013 | 18.90 | 18.90 | 18.07 | 18.45 | 787,206 | +0.63(+3.56%) |
Dec 10, 2013 | 18.19 | 18.21 | 17.74 | 17.82 | 322,983 | -0.36(-1.98%) |
Dec 09, 2013 | 17.85 | 18.19 | 17.66 | 18.18 | 260,435 | +0.34(+1.89%) |
Dec 06, 2013 | 17.71 | 17.85 | 17.61 | 17.84 | 148,077 | +0.31(+1.77%) |
Dec 05, 2013 | 17.52 | 17.67 | 17.43 | 17.53 | 90,272 | -0.06(-0.32%) |
Dec 04, 2013 | 17.62 | 17.83 | 17.45 | 17.59 | 237,934 | -0.16(-0.91%) |
Dec 03, 2013 | 18.00 | 18.15 | 17.73 | 17.75 | 397,599 | -0.32(-1.75%) |
Dec 02, 2013 | 18.02 | 18.49 | 17.85 | 18.07 | 415,627 | -0.01(-0.04%) |
Nov 29, 2013 | 17.77 | 18.16 | 17.61 | 18.07 | 131,733 | +0.42(+2.39%) |
Nov 27, 2013 | 17.53 | 17.77 | 17.53 | 17.65 | 334,453 | +0.13(+0.76%) |
Nov 26, 2013 | 17.11 | 17.57 | 16.95 | 17.52 | 563,330 | +0.46(+2.73%) |
Nov 25, 2013 | 17.16 | 17.17 | 16.92 | 17.05 | 709,766 | -0.07(-0.41%) |
Nov 22, 2013 | 17.48 | 17.48 | 16.88 | 17.12 | 515,986 | -0.30(-1.74%) |
Nov 21, 2013 | 17.38 | 17.50 | 17.29 | 17.42 | 383,961 | +0.15(+0.86%) |
Nov 20, 2013 | 17.30 | 17.43 | 17.16 | 17.28 | 407,258 | +0.00(+0.00%) |
Nov 19, 2013 | 17.55 | 17.76 | 17.23 | 17.28 | 168,342 | -0.33(-1.88%) |
Nov 18, 2013 | 17.67 | 17.80 | 17.52 | 17.61 | 298,773 | -0.03(-0.16%) |
Nov 15, 2013 | 17.58 | 17.82 | 17.21 | 17.64 | 459,027 | +0.02(+0.12%) |
Nov 14, 2013 | 17.47 | 17.66 | 17.33 | 17.61 | 317,578 | +0.70(+4.12%) |
Nov 12, 2013 | 17.19 | 17.36 | 16.74 | 16.92 | 405,462 | -0.27(-1.60%) |
Nov 11, 2013 | 17.17 | 17.61 | 17.00 | 17.19 | 372,923 | +0.02(+0.12%) |
Nov 08, 2013 | 16.62 | 17.22 | 16.52 | 17.17 | 5,160,062 | +0.91(+5.59%) |
Nov 07, 2013 | 17.11 | 17.11 | 16.23 | 16.26 | 635,004 | -0.80(-4.67%) |
Nov 06, 2013 | 17.61 | 17.73 | 17.02 | 17.06 | 323,469 | -0.62(-3.51%) |
Nov 05, 2013 | 18.21 | 18.21 | 17.66 | 17.68 | 208,298 | -0.65(-3.57%) |
Nov 04, 2013 | 17.59 | 18.42 | 17.57 | 18.33 | 219,543 | +0.75(+4.25%) |