Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.11 | 21.56 | 20.94 | 21.39 | 437,805 | +0.03(+0.13%) |
Jan 30, 2014 | 21.24 | 21.68 | 21.23 | 21.36 | 508,609 | +0.20(+0.96%) |
Jan 29, 2014 | 20.90 | 21.28 | 20.85 | 21.16 | 612,386 | +0.10(+0.45%) |
Jan 28, 2014 | 20.85 | 21.25 | 20.85 | 21.06 | 562,641 | +0.27(+1.30%) |
Jan 27, 2014 | 20.61 | 20.99 | 20.48 | 20.79 | 1,098,921 | +0.24(+1.18%) |
Jan 24, 2014 | 20.37 | 20.58 | 20.35 | 20.55 | 624,330 | +0.05(+0.25%) |
Jan 23, 2014 | 20.57 | 20.67 | 20.45 | 20.50 | 415,738 | -0.10(-0.49%) |
Jan 22, 2014 | 20.71 | 20.76 | 20.55 | 20.60 | 332,330 | -0.09(-0.44%) |
Jan 21, 2014 | 20.45 | 20.77 | 20.43 | 20.69 | 763,868 | +0.32(+1.58%) |
Jan 17, 2014 | 20.70 | 20.37 | 20.37 | 20.37 | 389,508 | -0.30(-1.44%) |
Jan 16, 2014 | 20.40 | 20.81 | 20.40 | 20.67 | 528,972 | +0.30(+1.49%) |
Jan 15, 2014 | 19.76 | 20.64 | 20.03 | 20.36 | 1,079,303 | +0.60(+3.04%) |
Jan 14, 2014 | 20.08 | 20.08 | 19.74 | 19.76 | 387,255 | -0.21(-1.04%) |
Jan 13, 2014 | 20.29 | 20.30 | 19.94 | 19.97 | 442,674 | -0.27(-1.36%) |
Jan 10, 2014 | 19.98 | 20.26 | 19.96 | 20.25 | 228,818 | +0.29(+1.46%) |
Jan 09, 2014 | 19.96 | 19.97 | 19.72 | 19.95 | 269,290 | +0.01(+0.06%) |
Jan 08, 2014 | 19.86 | 19.95 | 19.50 | 19.94 | 396,314 | +0.02(+0.08%) |
Jan 07, 2014 | 19.75 | 20.00 | 19.69 | 19.93 | 232,895 | +0.19(+0.97%) |
Jan 06, 2014 | 20.01 | 20.09 | 19.71 | 19.73 | 336,052 | -0.19(-0.96%) |
Jan 03, 2014 | 19.77 | 19.96 | 19.75 | 19.93 | 256,998 | +0.15(+0.74%) |
Jan 02, 2014 | 19.82 | 19.90 | 19.63 | 19.78 | 299,657 | -0.07(-0.37%) |
Dec 31, 2013 | 20.13 | 19.85 | 19.85 | 19.85 | 380,416 | -0.21(-1.06%) |
Dec 30, 2013 | 19.79 | 20.08 | 19.79 | 20.07 | 420,501 | +0.23(+1.16%) |
Dec 27, 2013 | 20.30 | 20.30 | 19.71 | 19.84 | 353,793 | -0.37(-1.83%) |
Dec 26, 2013 | 20.10 | 20.23 | 19.96 | 20.21 | 300,361 | +0.23(+1.15%) |
Dec 24, 2013 | 19.79 | 20.06 | 19.76 | 19.98 | 133,987 | +0.11(+0.56%) |
Dec 23, 2013 | 19.87 | 19.91 | 19.67 | 19.86 | 459,010 | +0.13(+0.65%) |
Dec 20, 2013 | 19.86 | 19.90 | 19.63 | 19.73 | 642,858 | -0.13(-0.65%) |
Dec 19, 2013 | 20.44 | 20.44 | 19.86 | 19.86 | 373,981 | -0.66(-3.23%) |
Dec 18, 2013 | 19.95 | 20.55 | 19.76 | 20.53 | 480,884 | +0.64(+3.23%) |
Dec 17, 2013 | 20.14 | 20.23 | 19.61 | 19.88 | 379,499 | -0.30(-1.47%) |
Dec 16, 2013 | 20.22 | 20.37 | 20.01 | 20.18 | 265,394 | -0.01(-0.05%) |
Dec 13, 2013 | 19.99 | 20.27 | 19.80 | 20.19 | 367,214 | +0.27(+1.37%) |
Dec 12, 2013 | 19.81 | 19.95 | 19.48 | 19.92 | 426,760 | +0.15(+0.76%) |
Dec 11, 2013 | 20.49 | 20.54 | 19.72 | 19.77 | 333,582 | -0.69(-3.36%) |
Dec 10, 2013 | 20.88 | 21.04 | 20.45 | 20.45 | 326,670 | -0.42(-2.01%) |
Dec 09, 2013 | 20.86 | 20.93 | 20.67 | 20.87 | 212,260 | -0.02(-0.11%) |
Dec 06, 2013 | 21.12 | 21.16 | 20.79 | 20.89 | 192,428 | +0.05(+0.24%) |
Dec 05, 2013 | 20.86 | 20.96 | 20.68 | 20.84 | 129,213 | -0.03(-0.13%) |
Dec 04, 2013 | 20.73 | 21.13 | 20.60 | 20.87 | 243,208 | +0.01(+0.03%) |
Dec 03, 2013 | 20.86 | 20.99 | 20.79 | 20.87 | 187,435 | -0.01(-0.05%) |
Dec 02, 2013 | 21.45 | 21.45 | 20.86 | 20.88 | 278,099 | -0.63(-2.91%) |
Nov 29, 2013 | 21.68 | 21.71 | 21.36 | 21.50 | 153,570 | -0.06(-0.26%) |
Nov 27, 2013 | 21.41 | 21.65 | 21.29 | 21.56 | 400,158 | +0.22(+1.02%) |
Nov 26, 2013 | 21.43 | 21.61 | 21.23 | 21.34 | 318,529 | -0.04(-0.21%) |
Nov 25, 2013 | 21.52 | 21.54 | 21.32 | 21.39 | 197,055 | -0.13(-0.60%) |
Nov 22, 2013 | 21.66 | 21.66 | 21.23 | 21.51 | 316,913 | -0.09(-0.41%) |
Nov 21, 2013 | 21.53 | 21.79 | 21.41 | 21.60 | 256,457 | +0.19(+0.89%) |
Nov 20, 2013 | 21.64 | 21.96 | 21.25 | 21.41 | 414,242 | -0.21(-0.96%) |
Nov 19, 2013 | 21.64 | 21.95 | 21.47 | 21.62 | 334,995 | +0.01(+0.05%) |
Nov 18, 2013 | 21.68 | 21.79 | 21.43 | 21.61 | 238,446 | -0.02(-0.08%) |
Nov 15, 2013 | 21.64 | 21.78 | 21.39 | 21.63 | 269,244 | -0.06(-0.26%) |
Nov 14, 2013 | 21.63 | 21.80 | 21.56 | 21.68 | 146,960 | +0.11(+0.52%) |
Nov 13, 2013 | 21.35 | 21.61 | 21.20 | 21.57 | 220,881 | +0.13(+0.62%) |
Nov 12, 2013 | 21.25 | 21.46 | 21.15 | 21.44 | 242,321 | +0.17(+0.81%) |
Nov 11, 2013 | 21.29 | 21.41 | 21.18 | 21.26 | 191,228 | -0.09(-0.44%) |
Nov 08, 2013 | 21.53 | 21.54 | 21.08 | 21.36 | 374,623 | -0.24(-1.11%) |
Nov 07, 2013 | 21.79 | 21.85 | 21.40 | 21.60 | 404,722 | -0.08(-0.36%) |
Nov 06, 2013 | 21.66 | 21.90 | 21.50 | 21.68 | 253,992 | +0.09(+0.41%) |
Nov 05, 2013 | 22.11 | 22.56 | 21.49 | 21.59 | 175,071 | -0.44(-2.02%) |
Nov 04, 2013 | 21.99 | 22.21 | 21.80 | 22.03 | 228,055 | +0.04(+0.18%) |