Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.53 | 21.67 | 21.48 | 21.57 | 163,742 | -0.31(-1.42%) |
Jan 30, 2014 | 21.82 | 21.91 | 21.76 | 21.88 | 108,190 | +0.10(+0.46%) |
Jan 29, 2014 | 21.77 | 21.79 | 21.66 | 21.78 | 178,965 | -0.05(-0.21%) |
Jan 28, 2014 | 21.72 | 21.82 | 21.68 | 21.82 | 58,017 | +0.26(+1.23%) |
Jan 27, 2014 | 21.71 | 21.74 | 21.47 | 21.56 | 170,182 | -0.21(-0.94%) |
Jan 24, 2014 | 22.01 | 22.01 | 21.74 | 21.76 | 94,098 | -0.49(-2.20%) |
Jan 23, 2014 | 22.29 | 22.35 | 22.16 | 22.25 | 381,317 | -0.23(-1.03%) |
Jan 22, 2014 | 22.51 | 22.54 | 22.44 | 22.49 | 194,071 | +0.01(+0.03%) |
Jan 21, 2014 | 22.53 | 22.55 | 22.42 | 22.48 | 464,115 | +0.06(+0.27%) |
Jan 17, 2014 | 22.49 | 22.42 | 22.42 | 22.42 | 64,205 | +0.00(+0.00%) |
Jan 16, 2014 | 22.29 | 22.42 | 22.29 | 22.42 | 86,736 | +0.00(+0.00%) |
Jan 15, 2014 | 22.42 | 22.44 | 22.27 | 22.42 | 103,117 | +0.00(+0.00%) |
Jan 14, 2014 | 22.29 | 22.43 | 22.28 | 22.42 | 96,557 | +0.15(+0.68%) |
Jan 13, 2014 | 22.37 | 22.47 | 22.24 | 22.27 | 123,383 | -0.17(-0.74%) |
Jan 10, 2014 | 22.23 | 22.46 | 22.23 | 22.43 | 59,328 | +0.32(+1.44%) |
Jan 09, 2014 | 22.17 | 22.23 | 22.06 | 22.12 | 61,966 | -0.01(-0.03%) |
Jan 08, 2014 | 22.15 | 22.17 | 22.07 | 22.12 | 85,623 | -0.01(-0.06%) |
Jan 07, 2014 | 22.13 | 22.17 | 22.11 | 22.14 | 148,484 | +0.06(+0.27%) |
Jan 06, 2014 | 22.16 | 22.16 | 22.05 | 22.08 | 210,323 | +0.05(+0.24%) |
Jan 03, 2014 | 22.05 | 22.10 | 21.96 | 22.02 | 95,720 | +0.11(+0.48%) |
Jan 02, 2014 | 22.08 | 22.11 | 21.84 | 21.92 | 281,025 | -0.30(-1.37%) |
Dec 31, 2013 | 22.19 | 22.22 | 22.22 | 22.22 | 49,551 | +0.07(+0.33%) |
Dec 30, 2013 | 22.10 | 22.16 | 22.06 | 22.15 | 356,866 | +0.24(+1.09%) |
Dec 27, 2013 | 21.92 | 21.95 | 21.88 | 21.91 | 49,506 | +0.09(+0.39%) |
Dec 26, 2013 | 21.83 | 21.84 | 21.69 | 21.82 | 108,505 | +0.22(+1.01%) |
Dec 24, 2013 | 21.45 | 21.61 | 21.45 | 21.61 | 124,150 | +0.05(+0.21%) |
Dec 23, 2013 | 21.55 | 21.60 | 21.40 | 21.56 | 89,546 | +0.17(+0.80%) |
Dec 20, 2013 | 21.28 | 21.41 | 21.28 | 21.39 | 64,589 | +0.08(+0.40%) |
Dec 19, 2013 | 21.27 | 21.32 | 21.24 | 21.30 | 127,787 | -0.12(-0.57%) |
Dec 18, 2013 | 21.29 | 21.51 | 21.20 | 21.43 | 39,687 | +0.24(+1.13%) |
Dec 17, 2013 | 21.21 | 21.23 | 21.14 | 21.19 | 84,216 | -0.01(-0.03%) |
Dec 16, 2013 | 21.21 | 21.24 | 21.17 | 21.19 | 85,487 | +0.09(+0.43%) |
Dec 13, 2013 | 21.06 | 21.14 | 21.00 | 21.10 | 42,558 | +0.02(+0.11%) |
Dec 12, 2013 | 21.09 | 21.14 | 21.04 | 21.08 | 37,922 | -0.11(-0.54%) |
Dec 11, 2013 | 21.41 | 21.41 | 21.18 | 21.19 | 73,816 | -0.17(-0.82%) |
Dec 10, 2013 | 21.36 | 21.37 | 21.32 | 21.37 | 51,431 | +0.03(+0.15%) |
Dec 09, 2013 | 21.28 | 21.36 | 21.28 | 21.34 | 73,822 | -0.02(-0.09%) |
Dec 06, 2013 | 21.35 | 21.37 | 21.26 | 21.35 | 57,865 | +0.21(+0.98%) |
Dec 05, 2013 | 21.21 | 21.23 | 21.12 | 21.15 | 45,448 | -0.08(-0.40%) |
Dec 04, 2013 | 21.04 | 21.23 | 21.04 | 21.23 | 95,562 | -0.06(-0.27%) |
Dec 03, 2013 | 21.34 | 21.34 | 21.20 | 21.29 | 126,022 | -0.15(-0.68%) |
Dec 02, 2013 | 21.57 | 21.57 | 21.43 | 21.44 | 70,157 | -0.11(-0.52%) |
Nov 29, 2013 | 21.55 | 21.61 | 21.55 | 21.55 | 24,177 | +0.06(+0.27%) |
Nov 27, 2013 | 21.50 | 21.50 | 21.43 | 21.49 | 43,489 | +0.05(+0.24%) |
Nov 26, 2013 | 21.41 | 21.46 | 21.36 | 21.44 | 38,410 | +0.08(+0.39%) |
Nov 25, 2013 | 21.42 | 21.43 | 21.34 | 21.35 | 67,696 | -0.13(-0.60%) |
Nov 22, 2013 | 21.41 | 21.49 | 21.37 | 21.48 | 68,659 | +0.06(+0.30%) |
Nov 21, 2013 | 21.31 | 21.43 | 21.31 | 21.42 | 158,378 | +0.08(+0.39%) |
Nov 20, 2013 | 21.47 | 21.53 | 21.31 | 21.34 | 87,968 | -0.16(-0.75%) |
Nov 19, 2013 | 21.57 | 21.57 | 21.45 | 21.50 | 115,181 | -0.06(-0.27%) |
Nov 18, 2013 | 21.59 | 21.65 | 21.50 | 21.55 | 287,465 | -0.08(-0.39%) |
Nov 15, 2013 | 21.61 | 21.64 | 21.56 | 21.64 | 121,740 | +0.19(+0.87%) |
Nov 14, 2013 | 21.27 | 21.46 | 21.27 | 21.45 | 79,425 | +0.23(+1.09%) |
Nov 12, 2013 | 21.28 | 21.28 | 21.19 | 21.22 | 123,769 | -0.06(-0.30%) |
Nov 11, 2013 | 21.29 | 21.32 | 21.27 | 21.28 | 96,373 | -0.05(-0.24%) |
Nov 08, 2013 | 21.21 | 21.35 | 21.17 | 21.34 | 62,467 | +0.12(+0.55%) |
Nov 07, 2013 | 21.53 | 21.53 | 21.15 | 21.22 | 104,419 | -0.32(-1.47%) |
Nov 06, 2013 | 21.48 | 21.64 | 21.48 | 21.54 | 99,670 | +0.19(+0.91%) |
Nov 05, 2013 | 21.30 | 21.41 | 21.30 | 21.34 | 73,179 | -0.12(-0.57%) |
Nov 04, 2013 | 21.39 | 21.47 | 21.39 | 21.46 | 135,381 | +0.01(+0.03%) |