Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.75 | 21.12 | 20.66 | 20.69 | 51,073 | -0.37(-1.75%) |
Jan 30, 2014 | 20.98 | 21.34 | 20.78 | 21.06 | 45,822 | +0.25(+1.18%) |
Jan 29, 2014 | 21.16 | 21.55 | 20.79 | 20.82 | 61,128 | -0.64(-2.99%) |
Jan 28, 2014 | 21.64 | 21.64 | 21.30 | 21.46 | 83,941 | -0.01(-0.04%) |
Jan 27, 2014 | 21.38 | 22.21 | 21.15 | 21.47 | 65,150 | +0.24(+1.12%) |
Jan 24, 2014 | 20.99 | 21.26 | 20.83 | 21.23 | 62,462 | +0.07(+0.35%) |
Jan 23, 2014 | 21.57 | 21.57 | 20.85 | 21.15 | 80,469 | -0.54(-2.50%) |
Jan 22, 2014 | 21.48 | 21.92 | 21.41 | 21.70 | 33,556 | +0.30(+1.42%) |
Jan 21, 2014 | 21.44 | 21.98 | 21.24 | 21.39 | 19,553 | +0.10(+0.46%) |
Jan 17, 2014 | 21.15 | 21.29 | 21.29 | 21.29 | 27,631 | +0.18(+0.86%) |
Jan 16, 2014 | 21.20 | 21.24 | 20.88 | 21.11 | 30,244 | -0.06(-0.27%) |
Jan 15, 2014 | 21.17 | 21.62 | 20.95 | 21.17 | 68,718 | +0.00(+0.00%) |
Jan 14, 2014 | 21.06 | 21.32 | 20.79 | 21.17 | 72,694 | +0.11(+0.51%) |
Jan 13, 2014 | 21.64 | 21.66 | 20.96 | 21.06 | 64,548 | -0.70(-3.21%) |
Jan 10, 2014 | 22.05 | 22.05 | 21.69 | 21.76 | 35,526 | -0.23(-1.05%) |
Jan 09, 2014 | 22.18 | 22.18 | 21.98 | 21.99 | 33,331 | -0.11(-0.48%) |
Jan 08, 2014 | 22.53 | 22.53 | 22.06 | 22.10 | 58,346 | -0.39(-1.72%) |
Jan 07, 2014 | 22.27 | 22.69 | 22.24 | 22.49 | 27,973 | +0.23(+1.03%) |
Jan 06, 2014 | 22.57 | 22.57 | 22.03 | 22.26 | 79,541 | -0.15(-0.66%) |
Jan 03, 2014 | 22.75 | 22.84 | 22.20 | 22.40 | 55,868 | -0.33(-1.45%) |
Jan 02, 2014 | 23.63 | 23.63 | 22.69 | 22.73 | 80,775 | -0.92(-3.89%) |
Dec 31, 2013 | 23.99 | 23.65 | 23.65 | 23.65 | 60,861 | -0.30(-1.23%) |
Dec 30, 2013 | 23.97 | 23.97 | 23.75 | 23.95 | 18,023 | -0.04(-0.17%) |
Dec 27, 2013 | 24.08 | 24.09 | 23.85 | 23.99 | 12,348 | +0.02(+0.07%) |
Dec 26, 2013 | 24.24 | 24.29 | 23.93 | 23.97 | 33,846 | -0.12(-0.51%) |
Dec 24, 2013 | 24.17 | 24.24 | 24.01 | 24.10 | 12,387 | +0.06(+0.24%) |
Dec 23, 2013 | 23.77 | 24.12 | 23.59 | 24.04 | 69,183 | +0.41(+1.74%) |
Dec 20, 2013 | 23.80 | 23.80 | 23.49 | 23.63 | 319,992 | -0.07(-0.31%) |
Dec 19, 2013 | 23.82 | 23.93 | 23.50 | 23.70 | 47,239 | -0.12(-0.52%) |
Dec 18, 2013 | 23.82 | 23.95 | 23.54 | 23.82 | 86,442 | +0.08(+0.35%) |
Dec 17, 2013 | 23.95 | 23.95 | 23.65 | 23.74 | 17,800 | -0.21(-0.86%) |
Dec 16, 2013 | 23.82 | 24.17 | 23.74 | 23.95 | 74,907 | +0.16(+0.66%) |
Dec 13, 2013 | 23.61 | 23.95 | 23.29 | 23.79 | 29,673 | +0.30(+1.26%) |
Dec 12, 2013 | 23.13 | 23.91 | 23.13 | 23.50 | 40,774 | +0.35(+1.53%) |
Dec 11, 2013 | 23.60 | 23.62 | 23.13 | 23.14 | 48,762 | -0.39(-1.68%) |
Dec 10, 2013 | 23.94 | 24.21 | 23.49 | 23.54 | 39,259 | -0.37(-1.55%) |
Dec 09, 2013 | 24.16 | 24.16 | 23.82 | 23.91 | 29,085 | -0.17(-0.72%) |
Dec 06, 2013 | 24.11 | 24.24 | 23.72 | 24.08 | 0 | +0.25(+1.07%) |
Dec 05, 2013 | 23.72 | 23.96 | 23.66 | 23.82 | 0 | +0.04(+0.17%) |
Dec 04, 2013 | 23.76 | 24.02 | 23.67 | 23.78 | 0 | -0.10(-0.41%) |
Dec 03, 2013 | 23.93 | 24.37 | 23.72 | 23.88 | 0 | -0.15(-0.62%) |
Dec 02, 2013 | 24.53 | 24.58 | 23.90 | 24.03 | 0 | -0.46(-1.88%) |
Nov 29, 2013 | 24.55 | 24.70 | 24.10 | 24.49 | 0 | +0.16(+0.64%) |
Nov 27, 2013 | 23.89 | 24.33 | 23.76 | 24.33 | 0 | +0.51(+2.14%) |
Nov 26, 2013 | 23.52 | 24.05 | 23.48 | 23.82 | 0 | +0.40(+1.72%) |
Nov 25, 2013 | 23.53 | 23.71 | 23.42 | 23.42 | 26,038 | +0.04(+0.18%) |
Nov 22, 2013 | 23.22 | 23.54 | 22.92 | 23.38 | 0 | +0.16(+0.71%) |
Nov 21, 2013 | 22.67 | 23.27 | 22.67 | 23.22 | 36,443 | +0.65(+2.88%) |
Nov 20, 2013 | 22.73 | 22.73 | 22.41 | 22.57 | 0 | -0.01(-0.04%) |
Nov 19, 2013 | 22.26 | 22.95 | 22.26 | 22.58 | 30,721 | +0.29(+1.29%) |
Nov 18, 2013 | 22.17 | 22.50 | 21.63 | 22.29 | 0 | +0.22(+1.00%) |
Nov 15, 2013 | 22.18 | 22.18 | 21.88 | 22.07 | 0 | -0.05(-0.22%) |
Nov 14, 2013 | 22.02 | 22.38 | 21.99 | 22.12 | 0 | +0.02(+0.07%) |
Nov 13, 2013 | 22.06 | 22.22 | 21.86 | 22.10 | 0 | -0.04(-0.18%) |
Nov 12, 2013 | 22.14 | 22.28 | 21.89 | 22.14 | 0 | -0.01(-0.04%) |
Nov 11, 2013 | 22.09 | 22.48 | 21.81 | 22.15 | 0 | +0.02(+0.11%) |
Nov 08, 2013 | 21.54 | 22.62 | 21.54 | 22.13 | 0 | +0.70(+3.25%) |
Nov 07, 2013 | 21.81 | 21.81 | 21.28 | 21.43 | 20,443 | -0.34(-1.54%) |
Nov 06, 2013 | 21.79 | 21.84 | 21.66 | 21.77 | 8,464 | +0.18(+0.83%) |
Nov 05, 2013 | 21.58 | 21.90 | 21.29 | 21.59 | 0 | -0.03(-0.15%) |
Nov 04, 2013 | 21.68 | 21.96 | 21.32 | 21.62 | 39,907 | -0.04(-0.19%) |