Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.72 | 22.08 | 21.67 | 21.74 | 205,851 | -0.31(-1.41%) |
Jan 30, 2014 | 21.95 | 22.15 | 21.77 | 22.05 | 246,022 | +0.22(+1.01%) |
Jan 29, 2014 | 21.91 | 22.10 | 21.76 | 21.83 | 178,597 | -0.27(-1.22%) |
Jan 28, 2014 | 22.05 | 22.14 | 21.93 | 22.09 | 219,889 | +0.10(+0.44%) |
Jan 27, 2014 | 22.23 | 22.41 | 21.94 | 22.00 | 132,537 | -0.34(-1.53%) |
Jan 24, 2014 | 22.74 | 22.79 | 22.25 | 22.34 | 187,412 | -0.56(-2.46%) |
Jan 23, 2014 | 22.87 | 22.96 | 22.67 | 22.90 | 242,007 | -0.10(-0.43%) |
Jan 22, 2014 | 22.81 | 23.02 | 22.67 | 23.00 | 175,605 | +0.20(+0.86%) |
Jan 21, 2014 | 22.75 | 22.98 | 22.65 | 22.80 | 186,776 | +0.14(+0.61%) |
Jan 17, 2014 | 22.58 | 22.66 | 22.66 | 22.66 | 124,864 | +0.02(+0.11%) |
Jan 16, 2014 | 22.63 | 22.71 | 22.58 | 22.64 | 233,269 | -0.02(-0.07%) |
Jan 15, 2014 | 22.75 | 22.81 | 22.56 | 22.66 | 217,843 | -0.09(-0.39%) |
Jan 14, 2014 | 22.74 | 22.82 | 22.57 | 22.75 | 169,716 | +0.06(+0.25%) |
Jan 13, 2014 | 23.06 | 23.08 | 22.60 | 22.69 | 354,198 | -0.46(-1.97%) |
Jan 10, 2014 | 23.22 | 23.30 | 23.00 | 23.15 | 345,328 | -0.05(-0.21%) |
Jan 09, 2014 | 23.15 | 23.29 | 23.00 | 23.19 | 194,572 | +0.14(+0.60%) |
Jan 08, 2014 | 23.16 | 23.35 | 22.97 | 23.06 | 253,739 | -0.14(-0.60%) |
Jan 07, 2014 | 23.15 | 23.29 | 23.03 | 23.19 | 168,570 | +0.10(+0.42%) |
Jan 06, 2014 | 23.26 | 23.37 | 23.06 | 23.10 | 247,963 | -0.08(-0.35%) |
Jan 03, 2014 | 23.02 | 23.32 | 22.80 | 23.18 | 200,851 | +0.15(+0.67%) |
Jan 02, 2014 | 23.19 | 23.37 | 22.94 | 23.02 | 274,349 | -0.29(-1.22%) |
Dec 31, 2013 | 23.55 | 23.31 | 23.31 | 23.31 | 227,528 | -0.18(-0.76%) |
Dec 30, 2013 | 23.24 | 23.49 | 23.24 | 23.49 | 200,354 | +0.25(+1.07%) |
Dec 27, 2013 | 23.21 | 23.31 | 23.08 | 23.24 | 199,603 | +0.14(+0.60%) |
Dec 26, 2013 | 23.20 | 23.31 | 23.06 | 23.10 | 195,887 | -0.07(-0.31%) |
Dec 24, 2013 | 23.00 | 23.26 | 22.78 | 23.17 | 96,791 | +0.24(+1.03%) |
Dec 23, 2013 | 22.84 | 23.01 | 22.80 | 22.94 | 243,334 | +0.19(+0.82%) |
Dec 20, 2013 | 22.39 | 23.00 | 22.34 | 22.75 | 1,066,935 | +0.45(+2.04%) |
Dec 19, 2013 | 22.37 | 22.70 | 22.24 | 22.30 | 309,679 | -0.08(-0.36%) |
Dec 18, 2013 | 22.27 | 22.42 | 21.99 | 22.38 | 308,786 | +0.16(+0.73%) |
Dec 17, 2013 | 22.53 | 22.53 | 22.20 | 22.22 | 147,527 | -0.35(-1.54%) |
Dec 16, 2013 | 22.42 | 22.70 | 22.22 | 22.57 | 211,685 | +0.20(+0.91%) |
Dec 13, 2013 | 22.57 | 22.66 | 22.18 | 22.36 | 438,542 | -0.13(-0.58%) |
Dec 12, 2013 | 22.01 | 22.57 | 21.89 | 22.49 | 340,735 | +0.56(+2.55%) |
Dec 11, 2013 | 21.70 | 22.21 | 21.58 | 21.93 | 428,325 | +0.21(+0.97%) |
Dec 10, 2013 | 22.79 | 22.79 | 21.30 | 21.72 | 668,155 | -0.78(-3.46%) |
Dec 09, 2013 | 22.57 | 22.68 | 22.31 | 22.50 | 390,775 | -0.05(-0.22%) |
Dec 06, 2013 | 22.54 | 22.66 | 22.41 | 22.55 | 488,251 | +0.17(+0.76%) |
Dec 05, 2013 | 22.15 | 22.39 | 22.10 | 22.38 | 187,308 | +0.17(+0.77%) |
Dec 04, 2013 | 22.19 | 22.34 | 22.02 | 22.21 | 221,819 | -0.08(-0.36%) |
Dec 03, 2013 | 22.43 | 22.53 | 22.21 | 22.29 | 445,766 | -0.21(-0.94%) |
Dec 02, 2013 | 22.59 | 22.67 | 22.37 | 22.50 | 203,763 | -0.05(-0.22%) |
Nov 29, 2013 | 22.70 | 22.72 | 22.55 | 22.55 | 146,444 | -0.11(-0.50%) |
Nov 27, 2013 | 22.70 | 22.70 | 22.60 | 22.66 | 188,421 | +0.02(+0.11%) |
Nov 26, 2013 | 22.63 | 22.70 | 22.59 | 22.64 | 255,583 | -0.01(-0.04%) |
Nov 25, 2013 | 22.61 | 22.80 | 22.58 | 22.65 | 158,781 | +0.04(+0.18%) |
Nov 22, 2013 | 22.54 | 22.70 | 22.52 | 22.61 | 178,945 | +0.11(+0.50%) |
Nov 21, 2013 | 22.39 | 22.57 | 22.36 | 22.49 | 202,237 | +0.20(+0.91%) |
Nov 20, 2013 | 22.37 | 22.40 | 22.21 | 22.29 | 117,917 | -0.02(-0.11%) |
Nov 19, 2013 | 22.52 | 22.75 | 22.26 | 22.32 | 173,045 | -0.32(-1.43%) |
Nov 18, 2013 | 22.76 | 22.80 | 22.51 | 22.64 | 255,833 | -0.11(-0.46%) |
Nov 15, 2013 | 22.66 | 22.77 | 22.40 | 22.75 | 250,767 | +0.06(+0.25%) |
Nov 14, 2013 | 22.63 | 22.70 | 22.56 | 22.69 | 122,473 | +0.09(+0.39%) |
Nov 13, 2013 | 22.36 | 22.60 | 22.36 | 22.60 | 165,948 | +0.15(+0.69%) |
Nov 12, 2013 | 22.30 | 22.46 | 22.23 | 22.45 | 94,793 | +0.10(+0.44%) |
Nov 11, 2013 | 22.52 | 22.57 | 22.28 | 22.35 | 231,335 | -0.26(-1.15%) |
Nov 08, 2013 | 22.10 | 22.70 | 22.07 | 22.61 | 240,151 | +0.47(+2.12%) |
Nov 07, 2013 | 22.42 | 22.52 | 22.10 | 22.14 | 222,657 | -0.25(-1.12%) |
Nov 06, 2013 | 22.57 | 22.66 | 22.32 | 22.39 | 150,626 | -0.06(-0.29%) |
Nov 05, 2013 | 22.37 | 22.66 | 22.30 | 22.45 | 295,942 | -0.04(-0.18%) |
Nov 04, 2013 | 22.59 | 22.74 | 22.37 | 22.49 | 372,087 | +0.00(+0.00%) |