Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.98 | 21.41 | 20.98 | 21.26 | 556,523 | +0.08(+0.40%) |
Jan 30, 2014 | 20.96 | 21.27 | 20.91 | 21.18 | 421,245 | +0.27(+1.28%) |
Jan 29, 2014 | 20.79 | 21.11 | 20.79 | 20.91 | 803,631 | +0.05(+0.24%) |
Jan 28, 2014 | 20.88 | 20.89 | 20.73 | 20.86 | 692,833 | +0.01(+0.03%) |
Jan 27, 2014 | 21.07 | 21.07 | 20.85 | 20.86 | 663,746 | -0.18(-0.87%) |
Jan 24, 2014 | 21.12 | 21.24 | 21.03 | 21.04 | 866,461 | -0.25(-1.16%) |
Jan 23, 2014 | 21.12 | 21.29 | 20.98 | 21.29 | 690,114 | +0.17(+0.80%) |
Jan 22, 2014 | 21.01 | 21.17 | 20.96 | 21.12 | 636,791 | +0.11(+0.54%) |
Jan 21, 2014 | 20.79 | 21.00 | 20.77 | 21.00 | 560,928 | +0.23(+1.12%) |
Jan 17, 2014 | 20.86 | 20.77 | 20.77 | 20.77 | 579,762 | -0.04(-0.20%) |
Jan 16, 2014 | 20.72 | 20.84 | 20.64 | 20.81 | 602,841 | +0.03(+0.14%) |
Jan 15, 2014 | 20.97 | 20.97 | 20.76 | 20.79 | 742,221 | -0.18(-0.87%) |
Jan 14, 2014 | 21.12 | 21.14 | 20.94 | 20.97 | 561,143 | -0.06(-0.30%) |
Jan 13, 2014 | 21.16 | 21.22 | 20.95 | 21.03 | 608,342 | -0.16(-0.73%) |
Jan 10, 2014 | 21.00 | 21.27 | 20.98 | 21.19 | 470,724 | +0.24(+1.14%) |
Jan 09, 2014 | 20.72 | 20.95 | 20.68 | 20.95 | 1,053,835 | +0.27(+1.33%) |
Jan 08, 2014 | 20.74 | 20.79 | 20.54 | 20.67 | 815,887 | -0.05(-0.24%) |
Jan 07, 2014 | 20.66 | 20.78 | 20.55 | 20.72 | 707,965 | +0.18(+0.89%) |
Jan 06, 2014 | 20.75 | 20.76 | 20.52 | 20.54 | 978,161 | -0.19(-0.92%) |
Jan 03, 2014 | 20.84 | 20.93 | 20.64 | 20.73 | 731,993 | -0.12(-0.57%) |
Jan 02, 2014 | 21.17 | 21.20 | 20.78 | 20.85 | 1,053,814 | -0.43(-2.02%) |
Dec 31, 2013 | 21.24 | 21.28 | 21.28 | 21.28 | 667,755 | +0.11(+0.50%) |
Dec 30, 2013 | 21.17 | 21.36 | 21.14 | 21.17 | 665,125 | -0.05(-0.23%) |
Dec 27, 2013 | 21.17 | 21.32 | 21.03 | 21.22 | 1,005,636 | +0.14(+0.67%) |
Dec 26, 2013 | 21.26 | 21.36 | 21.03 | 21.08 | 616,862 | -0.07(-0.33%) |
Dec 24, 2013 | 21.07 | 21.36 | 21.02 | 21.15 | 561,581 | +0.01(+0.07%) |
Dec 23, 2013 | 21.22 | 21.26 | 20.82 | 21.14 | 1,143,448 | +0.03(+0.15%) |
Dec 20, 2013 | 21.19 | 21.32 | 21.06 | 21.11 | 1,563,754 | -0.01(-0.03%) |
Dec 19, 2013 | 21.33 | 21.33 | 21.02 | 21.11 | 1,354,233 | -0.20(-0.92%) |
Dec 18, 2013 | 21.01 | 21.34 | 20.78 | 21.31 | 2,005,845 | +0.29(+1.36%) |
Dec 17, 2013 | 20.99 | 21.04 | 20.81 | 21.02 | 819,618 | +0.04(+0.20%) |
Dec 16, 2013 | 20.69 | 21.00 | 20.65 | 20.98 | 962,102 | +0.34(+1.62%) |
Dec 13, 2013 | 20.57 | 20.70 | 20.51 | 20.65 | 802,217 | +0.08(+0.41%) |
Dec 12, 2013 | 20.37 | 20.60 | 20.30 | 20.56 | 1,662,440 | +0.22(+1.10%) |
Dec 11, 2013 | 20.71 | 20.72 | 20.31 | 20.34 | 750,914 | -0.27(-1.29%) |
Dec 10, 2013 | 20.87 | 20.87 | 20.49 | 20.60 | 1,112,180 | -0.23(-1.11%) |
Dec 09, 2013 | 20.95 | 21.11 | 20.69 | 20.83 | 1,381,411 | +0.06(+0.27%) |
Dec 06, 2013 | 20.62 | 20.87 | 20.57 | 20.78 | 608,898 | +0.27(+1.33%) |
Dec 05, 2013 | 20.67 | 20.67 | 20.42 | 20.51 | 1,059,842 | -0.13(-0.64%) |
Dec 04, 2013 | 20.32 | 20.66 | 20.25 | 20.64 | 938,627 | +0.22(+1.06%) |
Dec 03, 2013 | 20.37 | 20.66 | 20.36 | 20.42 | 1,372,748 | -0.02(-0.10%) |
Dec 02, 2013 | 20.85 | 20.85 | 20.44 | 20.44 | 1,089,642 | -0.37(-1.78%) |
Nov 29, 2013 | 20.79 | 20.88 | 20.62 | 20.81 | 476,774 | +0.08(+0.37%) |
Nov 27, 2013 | 20.78 | 20.87 | 20.67 | 20.74 | 1,924,763 | -0.06(-0.30%) |
Nov 26, 2013 | 20.81 | 20.84 | 20.72 | 20.80 | 2,530,792 | -0.04(-0.20%) |
Nov 25, 2013 | 20.81 | 20.89 | 20.73 | 20.84 | 1,448,066 | +0.07(+0.34%) |
Nov 22, 2013 | 20.69 | 20.81 | 20.60 | 20.77 | 703,817 | +0.02(+0.10%) |
Nov 21, 2013 | 20.74 | 20.78 | 20.57 | 20.75 | 896,863 | +0.04(+0.20%) |
Nov 20, 2013 | 20.85 | 20.86 | 20.63 | 20.71 | 1,173,378 | -0.10(-0.50%) |
Nov 19, 2013 | 20.60 | 20.88 | 20.60 | 20.81 | 1,468,261 | +0.20(+0.98%) |
Nov 18, 2013 | 20.60 | 20.65 | 20.35 | 20.61 | 1,206,852 | +0.04(+0.20%) |
Nov 15, 2013 | 20.62 | 20.78 | 20.40 | 20.57 | 675,211 | -0.08(-0.37%) |
Nov 14, 2013 | 20.46 | 20.70 | 20.37 | 20.65 | 598,006 | +0.25(+1.23%) |
Nov 12, 2013 | 20.48 | 20.60 | 20.37 | 20.39 | 722,550 | -0.16(-0.78%) |
Nov 11, 2013 | 20.53 | 20.70 | 20.38 | 20.55 | 851,125 | -0.01(-0.07%) |
Nov 08, 2013 | 20.51 | 20.63 | 20.20 | 20.57 | 910,723 | +0.03(+0.17%) |
Nov 07, 2013 | 20.73 | 20.74 | 20.40 | 20.53 | 918,601 | -0.13(-0.64%) |
Nov 06, 2013 | 20.72 | 20.84 | 20.53 | 20.67 | 1,260,138 | +0.06(+0.30%) |
Nov 05, 2013 | 20.75 | 20.86 | 20.55 | 20.60 | 970,696 | -0.20(-0.97%) |
Nov 04, 2013 | 20.73 | 20.82 | 20.53 | 20.81 | 1,118,803 | +0.20(+0.98%) |