Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.85 | 21.15 | 20.73 | 20.92 | 1,202,313 | -0.29(-1.36%) |
Jan 30, 2014 | 21.12 | 21.25 | 20.95 | 21.21 | 1,262,786 | +0.27(+1.30%) |
Jan 29, 2014 | 20.67 | 21.37 | 20.55 | 20.94 | 1,294,666 | +0.18(+0.85%) |
Jan 28, 2014 | 20.78 | 20.93 | 20.63 | 20.76 | 739,286 | +0.06(+0.27%) |
Jan 27, 2014 | 20.87 | 20.96 | 20.61 | 20.70 | 917,103 | -0.10(-0.50%) |
Jan 24, 2014 | 21.16 | 21.31 | 20.74 | 20.81 | 543,588 | -0.52(-2.45%) |
Jan 23, 2014 | 21.41 | 21.57 | 21.19 | 21.33 | 744,571 | -0.22(-1.04%) |
Jan 22, 2014 | 20.97 | 21.56 | 20.96 | 21.56 | 1,677,182 | +0.59(+2.83%) |
Jan 21, 2014 | 20.27 | 20.97 | 20.27 | 20.96 | 1,474,968 | +0.51(+2.51%) |
Jan 17, 2014 | 20.34 | 20.45 | 20.45 | 20.45 | 730,424 | -0.01(-0.04%) |
Jan 16, 2014 | 20.18 | 20.47 | 20.13 | 20.46 | 618,440 | +0.20(+0.99%) |
Jan 15, 2014 | 20.30 | 20.37 | 20.14 | 20.26 | 587,057 | -0.05(-0.24%) |
Jan 14, 2014 | 20.19 | 20.30 | 20.09 | 20.30 | 596,484 | +0.15(+0.76%) |
Jan 13, 2014 | 20.26 | 20.43 | 20.08 | 20.15 | 584,735 | -0.21(-1.03%) |
Jan 10, 2014 | 20.03 | 20.37 | 19.90 | 20.36 | 647,347 | +0.36(+1.81%) |
Jan 09, 2014 | 19.84 | 20.02 | 19.78 | 20.00 | 363,570 | +0.18(+0.93%) |
Jan 08, 2014 | 19.88 | 19.91 | 19.68 | 19.81 | 650,777 | -0.10(-0.48%) |
Jan 07, 2014 | 19.75 | 19.98 | 19.61 | 19.91 | 890,660 | +0.20(+1.02%) |
Jan 06, 2014 | 19.81 | 20.19 | 19.55 | 19.71 | 736,875 | +0.02(+0.12%) |
Jan 03, 2014 | 19.77 | 19.85 | 19.62 | 19.69 | 340,957 | +0.02(+0.08%) |
Jan 02, 2014 | 19.80 | 19.87 | 19.48 | 19.67 | 575,569 | -0.14(-0.73%) |
Dec 31, 2013 | 19.89 | 19.81 | 19.81 | 19.81 | 453,446 | -0.01(-0.04%) |
Dec 30, 2013 | 19.93 | 19.94 | 19.77 | 19.82 | 276,748 | -0.08(-0.40%) |
Dec 27, 2013 | 19.91 | 20.03 | 19.84 | 19.90 | 403,724 | +0.07(+0.36%) |
Dec 26, 2013 | 20.01 | 20.15 | 19.81 | 19.83 | 516,127 | -0.08(-0.40%) |
Dec 24, 2013 | 19.93 | 20.00 | 19.82 | 19.91 | 293,701 | -0.02(-0.12%) |
Dec 23, 2013 | 19.78 | 19.93 | 19.73 | 19.93 | 664,435 | +0.23(+1.18%) |
Dec 20, 2013 | 19.92 | 20.01 | 19.65 | 19.70 | 1,811,370 | -0.22(-1.09%) |
Dec 19, 2013 | 20.15 | 20.22 | 19.91 | 19.92 | 553,086 | -0.21(-1.03%) |
Dec 18, 2013 | 19.79 | 20.13 | 19.70 | 20.13 | 865,270 | +0.42(+2.11%) |
Dec 17, 2013 | 19.32 | 20.01 | 19.32 | 19.71 | 1,512,585 | +0.26(+1.32%) |
Dec 16, 2013 | 19.20 | 19.46 | 19.08 | 19.45 | 591,357 | +0.30(+1.55%) |
Dec 13, 2013 | 18.97 | 19.20 | 18.92 | 19.16 | 797,032 | +0.17(+0.89%) |
Dec 12, 2013 | 19.12 | 19.16 | 18.88 | 18.99 | 608,686 | -0.10(-0.55%) |
Dec 11, 2013 | 19.36 | 19.36 | 19.04 | 19.09 | 697,197 | -0.19(-1.00%) |
Dec 10, 2013 | 19.45 | 19.61 | 19.22 | 19.28 | 771,519 | -0.14(-0.74%) |
Dec 09, 2013 | 19.40 | 19.50 | 19.36 | 19.43 | 415,899 | +0.06(+0.29%) |
Dec 06, 2013 | 19.45 | 19.52 | 19.26 | 19.37 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 19.11 | 19.38 | 19.10 | 19.37 | 0 | +0.24(+1.28%) |
Dec 04, 2013 | 18.99 | 19.19 | 18.88 | 19.13 | 0 | +0.08(+0.40%) |
Dec 03, 2013 | 19.27 | 19.31 | 19.01 | 19.05 | 0 | -0.23(-1.20%) |
Dec 02, 2013 | 19.29 | 19.41 | 19.12 | 19.28 | 896,999 | +0.00(+0.00%) |
Nov 29, 2013 | 19.23 | 19.31 | 19.13 | 19.28 | 0 | +0.14(+0.71%) |
Nov 27, 2013 | 19.11 | 19.22 | 19.03 | 19.15 | 0 | +0.06(+0.34%) |
Nov 26, 2013 | 19.08 | 19.19 | 19.00 | 19.08 | 0 | +0.04(+0.21%) |
Nov 25, 2013 | 19.04 | 19.07 | 18.97 | 19.04 | 335,775 | +0.06(+0.30%) |
Nov 22, 2013 | 19.05 | 19.05 | 18.92 | 18.99 | 0 | -0.06(-0.29%) |
Nov 21, 2013 | 18.97 | 19.11 | 18.87 | 19.04 | 438,640 | +0.16(+0.85%) |
Nov 20, 2013 | 18.96 | 19.01 | 18.78 | 18.88 | 0 | +0.03(+0.17%) |
Nov 19, 2013 | 19.06 | 19.06 | 18.74 | 18.85 | 731,711 | -0.18(-0.97%) |
Nov 18, 2013 | 19.12 | 19.12 | 18.94 | 19.04 | 0 | -0.07(-0.37%) |
Nov 15, 2013 | 18.90 | 19.17 | 18.68 | 19.11 | 0 | +0.22(+1.18%) |
Nov 14, 2013 | 18.78 | 18.90 | 18.64 | 18.88 | 721,497 | +0.16(+0.86%) |
Nov 13, 2013 | 18.57 | 18.74 | 18.54 | 18.72 | 0 | +0.10(+0.56%) |
Nov 12, 2013 | 18.63 | 18.78 | 18.47 | 18.62 | 0 | +0.07(+0.39%) |
Nov 11, 2013 | 18.60 | 18.71 | 18.44 | 18.55 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 18.44 | 18.56 | 18.39 | 18.55 | 0 | +0.16(+0.85%) |
Nov 07, 2013 | 18.48 | 18.61 | 18.34 | 18.39 | 634,415 | -0.07(-0.37%) |
Nov 06, 2013 | 18.82 | 18.99 | 18.42 | 18.46 | 505,936 | -0.21(-1.12%) |
Nov 05, 2013 | 18.83 | 18.89 | 18.67 | 18.67 | 604,280 | -0.18(-0.98%) |
Nov 04, 2013 | 18.71 | 18.91 | 18.60 | 18.85 | 675,696 | +0.26(+1.42%) |