Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.72 | 21.92 | 21.65 | 21.84 | 4,130,246 | -0.19(-0.84%) |
Jan 30, 2014 | 21.96 | 22.05 | 21.87 | 22.02 | 5,036,559 | +0.20(+0.91%) |
Jan 29, 2014 | 21.80 | 21.94 | 21.75 | 21.82 | 3,312,522 | -0.22(-0.98%) |
Jan 28, 2014 | 21.85 | 22.09 | 21.84 | 22.04 | 6,438,922 | +0.14(+0.64%) |
Jan 27, 2014 | 22.12 | 22.14 | 21.84 | 21.90 | 10,339,450 | -0.18(-0.83%) |
Jan 24, 2014 | 22.37 | 22.37 | 21.98 | 22.08 | 20,654,552 | -0.55(-2.45%) |
Jan 23, 2014 | 22.51 | 22.64 | 22.43 | 22.64 | 7,949,648 | +0.15(+0.66%) |
Jan 22, 2014 | 22.32 | 22.52 | 22.32 | 22.49 | 8,266,437 | +0.13(+0.60%) |
Jan 21, 2014 | 22.35 | 22.45 | 22.25 | 22.35 | 14,968,813 | +0.44(+1.99%) |
Jan 17, 2014 | 21.91 | 21.92 | 21.92 | 21.92 | 12,226,297 | +0.05(+0.22%) |
Jan 16, 2014 | 21.71 | 21.88 | 21.69 | 21.87 | 5,893,688 | +0.22(+1.02%) |
Jan 15, 2014 | 21.38 | 21.68 | 21.49 | 21.65 | 7,183,102 | +0.27(+1.25%) |
Jan 14, 2014 | 21.06 | 21.44 | 21.03 | 21.38 | 11,494,519 | +0.88(+4.28%) |
Jan 13, 2014 | 20.57 | 20.70 | 20.48 | 20.50 | 4,652,808 | -0.30(-1.42%) |
Jan 10, 2014 | 20.56 | 20.84 | 20.56 | 20.80 | 7,363,367 | +0.38(+1.87%) |
Jan 09, 2014 | 20.30 | 20.43 | 20.18 | 20.42 | 4,983,645 | +0.29(+1.45%) |
Jan 08, 2014 | 20.09 | 20.23 | 20.06 | 20.12 | 6,562,110 | +0.00(+0.02%) |
Jan 07, 2014 | 20.10 | 20.17 | 20.05 | 20.12 | 4,030,618 | -0.13(-0.65%) |
Jan 06, 2014 | 20.26 | 20.35 | 20.21 | 20.25 | 2,726,322 | +0.01(+0.05%) |
Jan 03, 2014 | 20.22 | 20.32 | 20.21 | 20.24 | 2,677,325 | +0.10(+0.49%) |
Jan 02, 2014 | 20.14 | 20.15 | 20.07 | 20.14 | 2,945,727 | -0.28(-1.35%) |
Dec 31, 2013 | 20.34 | 20.42 | 20.42 | 20.42 | 3,617,932 | -0.04(-0.22%) |
Dec 30, 2013 | 20.42 | 20.52 | 20.29 | 20.46 | 5,868,712 | +0.08(+0.40%) |
Dec 27, 2013 | 20.43 | 20.46 | 20.34 | 20.38 | 3,390,510 | +0.05(+0.25%) |
Dec 26, 2013 | 20.27 | 20.33 | 20.22 | 20.33 | 2,069,185 | +0.10(+0.51%) |
Dec 24, 2013 | 20.27 | 20.34 | 20.20 | 20.22 | 2,007,042 | +0.09(+0.43%) |
Dec 23, 2013 | 20.24 | 20.24 | 20.13 | 20.14 | 5,471,571 | +0.08(+0.41%) |
Dec 20, 2013 | 20.33 | 20.36 | 20.05 | 20.06 | 13,134,944 | -0.20(-0.98%) |
Dec 19, 2013 | 20.38 | 20.39 | 20.14 | 20.26 | 15,319,963 | +0.02(+0.10%) |
Dec 18, 2013 | 20.02 | 20.23 | 19.90 | 20.23 | 13,853,377 | +0.42(+2.14%) |
Dec 17, 2013 | 19.90 | 19.91 | 19.69 | 19.81 | 8,374,984 | +0.00(+0.02%) |
Dec 16, 2013 | 19.82 | 19.89 | 19.75 | 19.81 | 6,289,703 | +0.09(+0.47%) |
Dec 13, 2013 | 19.70 | 19.74 | 19.63 | 19.72 | 5,038,676 | +0.30(+1.52%) |
Dec 12, 2013 | 19.41 | 19.48 | 19.30 | 19.42 | 5,162,369 | +0.06(+0.30%) |
Dec 11, 2013 | 19.61 | 19.62 | 19.34 | 19.36 | 3,350,963 | -0.16(-0.81%) |
Dec 10, 2013 | 19.44 | 19.56 | 19.43 | 19.52 | 3,480,257 | +0.01(+0.05%) |
Dec 09, 2013 | 19.51 | 19.56 | 19.46 | 19.51 | 6,683,081 | -0.13(-0.68%) |
Dec 06, 2013 | 19.55 | 19.67 | 19.47 | 19.64 | 4,514,831 | +0.31(+1.60%) |
Dec 05, 2013 | 19.51 | 19.59 | 19.31 | 19.33 | 12,799,365 | -0.18(-0.90%) |
Dec 04, 2013 | 19.54 | 19.64 | 19.40 | 19.51 | 5,980,568 | -0.21(-1.08%) |
Dec 03, 2013 | 19.78 | 19.91 | 19.65 | 19.72 | 11,562,396 | +0.01(+0.07%) |
Dec 02, 2013 | 19.73 | 19.86 | 19.70 | 19.71 | 7,871,404 | +0.04(+0.21%) |
Nov 29, 2013 | 19.57 | 19.81 | 19.57 | 19.67 | 6,777,327 | +0.57(+2.99%) |
Nov 27, 2013 | 19.17 | 19.21 | 19.06 | 19.10 | 4,402,353 | +0.05(+0.27%) |
Nov 26, 2013 | 19.05 | 19.16 | 18.99 | 19.05 | 4,788,735 | +0.03(+0.18%) |
Nov 25, 2013 | 19.08 | 19.12 | 19.00 | 19.01 | 3,293,249 | -0.24(-1.25%) |
Nov 22, 2013 | 19.24 | 19.26 | 19.15 | 19.25 | 8,179,586 | +0.35(+1.86%) |
Nov 21, 2013 | 18.81 | 18.97 | 18.80 | 18.90 | 7,431,274 | +0.57(+3.09%) |
Nov 20, 2013 | 18.40 | 18.46 | 18.28 | 18.33 | 1,939,699 | -0.03(-0.17%) |
Nov 19, 2013 | 18.35 | 18.38 | 18.29 | 18.36 | 2,649,078 | +0.08(+0.41%) |
Nov 18, 2013 | 18.42 | 18.44 | 18.27 | 18.29 | 3,448,012 | -0.03(-0.17%) |
Nov 15, 2013 | 18.31 | 18.35 | 18.26 | 18.32 | 2,396,878 | +0.10(+0.53%) |
Nov 14, 2013 | 18.12 | 18.26 | 18.12 | 18.22 | 3,725,955 | +0.11(+0.63%) |
Nov 13, 2013 | 17.93 | 18.18 | 17.93 | 18.11 | 6,809,209 | +0.09(+0.52%) |
Nov 12, 2013 | 17.99 | 18.06 | 17.91 | 18.02 | 6,961,367 | +0.00(+0.00%) |
Nov 11, 2013 | 18.07 | 18.12 | 17.91 | 18.02 | 10,183,816 | -0.07(-0.40%) |
Nov 08, 2013 | 18.02 | 18.10 | 18.00 | 18.09 | 3,068,705 | +0.01(+0.06%) |
Nov 07, 2013 | 18.18 | 18.20 | 18.05 | 18.08 | 2,739,343 | -0.17(-0.94%) |
Nov 06, 2013 | 18.26 | 18.31 | 18.22 | 18.25 | 1,882,659 | +0.03(+0.15%) |
Nov 05, 2013 | 18.08 | 18.23 | 18.05 | 18.22 | 3,015,169 | +0.09(+0.49%) |
Nov 04, 2013 | 18.12 | 18.14 | 18.02 | 18.13 | 3,453,369 | +0.01(+0.08%) |