Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.59 | 22.20 | 21.39 | 21.89 | 2,809,008 | -0.01(-0.04%) |
Jan 30, 2014 | 21.84 | 22.02 | 21.62 | 21.90 | 2,520,716 | +0.37(+1.74%) |
Jan 29, 2014 | 21.41 | 21.57 | 21.20 | 21.52 | 3,703,694 | -0.09(-0.43%) |
Jan 28, 2014 | 21.05 | 21.73 | 20.99 | 21.62 | 3,285,164 | +0.31(+1.44%) |
Jan 27, 2014 | 21.45 | 21.47 | 20.99 | 21.31 | 2,532,056 | -0.18(-0.83%) |
Jan 24, 2014 | 21.77 | 21.84 | 21.13 | 21.49 | 2,995,155 | -0.45(-2.06%) |
Jan 23, 2014 | 22.01 | 22.08 | 21.75 | 21.94 | 3,060,469 | -0.14(-0.66%) |
Jan 22, 2014 | 21.63 | 22.21 | 21.38 | 22.09 | 3,759,450 | +0.54(+2.49%) |
Jan 21, 2014 | 21.45 | 21.78 | 21.31 | 21.55 | 1,828,488 | +0.22(+1.04%) |
Jan 17, 2014 | 21.22 | 21.33 | 21.33 | 21.33 | 2,655,016 | +0.04(+0.20%) |
Jan 16, 2014 | 21.40 | 21.56 | 21.16 | 21.28 | 2,167,413 | -0.20(-0.95%) |
Jan 15, 2014 | 21.39 | 21.73 | 21.31 | 21.49 | 1,831,669 | +0.09(+0.44%) |
Jan 14, 2014 | 21.16 | 21.54 | 21.16 | 21.39 | 1,719,040 | +0.30(+1.41%) |
Jan 13, 2014 | 21.52 | 21.72 | 21.05 | 21.10 | 2,131,719 | -0.52(-2.40%) |
Jan 10, 2014 | 21.15 | 21.80 | 21.10 | 21.62 | 2,916,401 | +0.42(+1.97%) |
Jan 09, 2014 | 21.32 | 21.44 | 21.01 | 21.20 | 2,034,788 | -0.09(-0.44%) |
Jan 08, 2014 | 21.66 | 21.74 | 21.17 | 21.29 | 3,975,593 | -0.03(-0.16%) |
Jan 07, 2014 | 21.29 | 21.38 | 20.96 | 21.33 | 2,344,706 | +0.13(+0.60%) |
Jan 06, 2014 | 21.16 | 21.42 | 20.96 | 21.20 | 2,647,212 | -0.35(-1.62%) |
Jan 03, 2014 | 21.31 | 21.62 | 21.28 | 21.55 | 2,422,063 | +0.28(+1.32%) |
Jan 02, 2014 | 21.48 | 21.72 | 21.04 | 21.27 | 2,258,237 | -0.31(-1.42%) |
Dec 31, 2013 | 21.80 | 21.57 | 21.57 | 21.57 | 2,731,068 | -0.13(-0.59%) |
Dec 30, 2013 | 21.95 | 22.23 | 21.62 | 21.70 | 1,886,656 | -0.38(-1.74%) |
Dec 27, 2013 | 21.71 | 22.20 | 21.71 | 22.09 | 1,799,146 | +0.26(+1.17%) |
Dec 26, 2013 | 21.86 | 21.89 | 21.66 | 21.83 | 1,355,396 | +0.03(+0.12%) |
Dec 24, 2013 | 21.38 | 22.00 | 21.24 | 21.80 | 1,042,412 | +0.52(+2.44%) |
Dec 23, 2013 | 21.63 | 21.68 | 21.20 | 21.28 | 2,513,028 | -0.22(-1.03%) |
Dec 20, 2013 | 21.52 | 21.62 | 21.20 | 21.51 | 4,599,345 | +0.03(+0.12%) |
Dec 19, 2013 | 21.35 | 21.51 | 21.04 | 21.48 | 3,446,299 | +0.01(+0.04%) |
Dec 18, 2013 | 20.67 | 21.51 | 20.63 | 21.47 | 4,785,217 | +0.84(+4.09%) |
Dec 17, 2013 | 20.61 | 20.76 | 20.25 | 20.63 | 2,023,148 | -0.01(-0.04%) |
Dec 16, 2013 | 20.34 | 20.75 | 20.27 | 20.64 | 2,080,207 | +0.40(+1.98%) |
Dec 13, 2013 | 20.02 | 20.29 | 19.67 | 20.24 | 2,058,062 | +0.18(+0.89%) |
Dec 12, 2013 | 19.70 | 20.18 | 19.53 | 20.06 | 2,090,909 | +0.35(+1.77%) |
Dec 11, 2013 | 19.96 | 20.00 | 19.56 | 19.71 | 1,841,486 | -0.24(-1.19%) |
Dec 10, 2013 | 20.11 | 20.47 | 19.95 | 19.95 | 1,726,267 | -0.21(-1.05%) |
Dec 09, 2013 | 20.15 | 20.39 | 19.96 | 20.16 | 1,547,621 | -0.09(-0.46%) |
Dec 06, 2013 | 20.92 | 21.07 | 20.13 | 20.25 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.72 | 20.86 | 20.39 | 20.78 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.36 | 20.82 | 20.19 | 20.79 | 0 | +0.37(+1.83%) |
Dec 03, 2013 | 20.07 | 20.73 | 20.07 | 20.41 | 3,931,812 | +0.34(+1.69%) |
Dec 02, 2013 | 19.72 | 20.27 | 19.56 | 20.07 | 2,044,937 | +0.26(+1.29%) |
Nov 29, 2013 | 19.79 | 20.08 | 19.56 | 19.82 | 0 | +0.08(+0.43%) |
Nov 27, 2013 | 20.08 | 20.28 | 19.68 | 19.73 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 19.89 | 20.17 | 19.67 | 20.07 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.12 | 20.35 | 19.47 | 19.89 | 3,391,655 | -0.26(-1.31%) |
Nov 22, 2013 | 21.08 | 21.08 | 20.13 | 20.15 | 0 | -0.82(-3.93%) |
Nov 21, 2013 | 20.72 | 21.00 | 20.70 | 20.98 | 1,155,855 | +0.28(+1.36%) |
Nov 20, 2013 | 20.82 | 21.02 | 20.59 | 20.69 | 1,563,930 | -0.11(-0.53%) |
Nov 19, 2013 | 20.92 | 21.09 | 20.63 | 20.81 | 2,468,545 | -0.17(-0.81%) |
Nov 18, 2013 | 21.33 | 21.38 | 20.85 | 20.97 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.35 | 21.55 | 21.17 | 21.33 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 20.99 | 21.34 | 20.71 | 21.31 | 3,553,343 | +0.54(+2.60%) |
Nov 12, 2013 | 21.29 | 21.38 | 20.72 | 20.77 | 2,796,688 | -0.60(-2.82%) |
Nov 11, 2013 | 21.04 | 21.63 | 20.87 | 21.38 | 3,339,925 | +0.30(+1.41%) |
Nov 08, 2013 | 20.65 | 21.09 | 20.40 | 21.08 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 20.96 | 21.01 | 20.31 | 20.39 | 3,250,358 | -0.51(-2.46%) |
Nov 06, 2013 | 20.81 | 21.14 | 20.63 | 20.90 | 2,228,273 | +0.27(+1.30%) |
Nov 05, 2013 | 21.04 | 21.12 | 20.56 | 20.64 | 2,141,412 | -0.53(-2.49%) |
Nov 04, 2013 | 21.07 | 21.26 | 20.92 | 21.16 | 1,891,876 | +0.26(+1.22%) |