Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.63 | 19.81 | 19.53 | 19.69 | 23,878 | -0.09(-0.46%) |
Jan 30, 2014 | 19.85 | 19.85 | 19.76 | 19.79 | 24,170 | +0.06(+0.32%) |
Jan 29, 2014 | 20.03 | 20.03 | 19.71 | 19.72 | 36,977 | -0.37(-1.85%) |
Jan 28, 2014 | 20.04 | 20.12 | 19.99 | 20.09 | 16,687 | +0.12(+0.60%) |
Jan 27, 2014 | 20.05 | 20.05 | 19.91 | 19.97 | 25,259 | -0.07(-0.36%) |
Jan 24, 2014 | 20.14 | 20.23 | 20.05 | 20.05 | 31,097 | -0.17(-0.83%) |
Jan 23, 2014 | 20.33 | 20.33 | 20.19 | 20.21 | 21,909 | -0.22(-1.06%) |
Jan 22, 2014 | 20.44 | 20.47 | 20.41 | 20.43 | 15,452 | +0.04(+0.20%) |
Jan 21, 2014 | 20.44 | 20.49 | 20.31 | 20.39 | 24,405 | +0.05(+0.24%) |
Jan 17, 2014 | 20.44 | 20.34 | 20.34 | 20.34 | 41,229 | -0.14(-0.70%) |
Jan 16, 2014 | 20.49 | 20.50 | 20.42 | 20.48 | 17,950 | -0.02(-0.12%) |
Jan 15, 2014 | 20.52 | 20.56 | 20.48 | 20.51 | 16,065 | -0.01(-0.04%) |
Jan 14, 2014 | 20.48 | 20.54 | 20.47 | 20.52 | 16,931 | +0.11(+0.53%) |
Jan 13, 2014 | 20.55 | 20.58 | 20.41 | 20.41 | 34,111 | -0.14(-0.68%) |
Jan 10, 2014 | 20.63 | 20.63 | 20.48 | 20.55 | 19,652 | +0.02(+0.10%) |
Jan 09, 2014 | 20.53 | 20.53 | 20.40 | 20.53 | 14,397 | +0.09(+0.45%) |
Jan 08, 2014 | 20.62 | 20.62 | 20.39 | 20.44 | 24,527 | -0.15(-0.74%) |
Jan 07, 2014 | 20.59 | 20.61 | 20.52 | 20.59 | 14,991 | +0.11(+0.55%) |
Jan 06, 2014 | 20.66 | 20.66 | 20.43 | 20.48 | 54,483 | -0.07(-0.35%) |
Jan 03, 2014 | 20.66 | 20.66 | 20.50 | 20.55 | 68,987 | -0.05(-0.23%) |
Jan 02, 2014 | 20.81 | 20.81 | 20.56 | 20.60 | 56,272 | -0.19(-0.92%) |
Dec 31, 2013 | 20.84 | 20.79 | 20.79 | 20.79 | 37,595 | -0.01(-0.04%) |
Dec 30, 2013 | 20.80 | 20.80 | 20.75 | 20.80 | 33,031 | +0.05(+0.23%) |
Dec 27, 2013 | 20.76 | 20.78 | 20.72 | 20.75 | 26,527 | +0.06(+0.29%) |
Dec 26, 2013 | 20.73 | 20.73 | 20.62 | 20.69 | 18,110 | +0.08(+0.39%) |
Dec 24, 2013 | 20.60 | 20.65 | 20.60 | 20.61 | 21,710 | +0.02(+0.10%) |
Dec 23, 2013 | 20.76 | 20.76 | 20.55 | 20.59 | 31,368 | +0.01(+0.04%) |
Dec 20, 2013 | 20.64 | 20.66 | 20.52 | 20.58 | 15,801 | -0.02(-0.08%) |
Dec 19, 2013 | 20.69 | 20.69 | 20.50 | 20.60 | 31,679 | -0.02(-0.12%) |
Dec 18, 2013 | 20.32 | 20.62 | 20.19 | 20.62 | 23,038 | +0.30(+1.49%) |
Dec 17, 2013 | 20.39 | 20.39 | 20.27 | 20.32 | 23,049 | -0.07(-0.35%) |
Dec 16, 2013 | 20.52 | 20.52 | 20.34 | 20.39 | 38,975 | -0.01(-0.04%) |
Dec 13, 2013 | 20.50 | 20.50 | 20.35 | 20.40 | 16,869 | -0.03(-0.16%) |
Dec 12, 2013 | 20.76 | 20.76 | 20.40 | 20.43 | 30,076 | -0.26(-1.27%) |
Dec 11, 2013 | 20.75 | 20.77 | 20.68 | 20.69 | 10,841 | +0.02(+0.11%) |
Dec 10, 2013 | 20.83 | 20.83 | 20.63 | 20.67 | 14,120 | -0.16(-0.79%) |
Dec 09, 2013 | 20.88 | 20.88 | 20.82 | 20.83 | 19,877 | +0.05(+0.23%) |
Dec 06, 2013 | 20.70 | 20.81 | 20.68 | 20.78 | 49,936 | +0.29(+1.41%) |
Dec 05, 2013 | 20.76 | 20.76 | 20.49 | 20.49 | 33,714 | -0.21(-0.99%) |
Dec 04, 2013 | 20.74 | 20.74 | 20.55 | 20.70 | 26,218 | -0.04(-0.19%) |
Dec 03, 2013 | 20.62 | 20.74 | 20.61 | 20.74 | 13,596 | +0.10(+0.46%) |
Dec 02, 2013 | 20.81 | 20.81 | 20.61 | 20.64 | 15,939 | -0.09(-0.42%) |
Nov 29, 2013 | 20.86 | 20.86 | 20.72 | 20.73 | 18,270 | -0.04(-0.19%) |
Nov 27, 2013 | 20.83 | 20.83 | 20.73 | 20.77 | 20,286 | +0.02(+0.12%) |
Nov 26, 2013 | 20.85 | 20.87 | 20.72 | 20.75 | 10,699 | -0.03(-0.15%) |
Nov 25, 2013 | 20.93 | 20.93 | 20.75 | 20.78 | 60,227 | -0.03(-0.15%) |
Nov 22, 2013 | 20.74 | 20.81 | 20.67 | 20.81 | 45,255 | +0.11(+0.54%) |
Nov 21, 2013 | 20.64 | 20.71 | 20.64 | 20.70 | 18,722 | +0.06(+0.31%) |
Nov 20, 2013 | 20.81 | 20.81 | 20.60 | 20.64 | 37,473 | -0.09(-0.42%) |
Nov 19, 2013 | 20.84 | 20.84 | 20.69 | 20.72 | 38,426 | -0.08(-0.38%) |
Nov 18, 2013 | 20.98 | 20.98 | 20.77 | 20.80 | 40,025 | -0.06(-0.31%) |
Nov 15, 2013 | 20.91 | 20.91 | 20.79 | 20.87 | 36,918 | +0.02(+0.12%) |
Nov 14, 2013 | 20.72 | 20.86 | 20.71 | 20.84 | 31,618 | +0.31(+1.52%) |
Nov 12, 2013 | 20.59 | 20.60 | 20.44 | 20.53 | 23,012 | +0.03(+0.15%) |
Nov 11, 2013 | 20.63 | 20.63 | 20.48 | 20.50 | 23,667 | +0.03(+0.16%) |
Nov 08, 2013 | 20.54 | 20.54 | 20.32 | 20.47 | 14,149 | +0.02(+0.12%) |
Nov 07, 2013 | 20.79 | 20.79 | 20.43 | 20.44 | 36,062 | -0.31(-1.50%) |
Nov 06, 2013 | 20.74 | 20.76 | 20.59 | 20.76 | 34,532 | +0.21(+1.01%) |
Nov 05, 2013 | 20.88 | 20.88 | 20.43 | 20.55 | 37,932 | +0.03(+0.16%) |
Nov 04, 2013 | 20.64 | 20.64 | 20.43 | 20.52 | 42,410 | +0.04(+0.19%) |