Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.74 | 22.36 | 21.54 | 22.04 | 2,789,345 | -0.01(-0.04%) |
Jan 30, 2014 | 21.99 | 22.17 | 21.77 | 22.05 | 2,503,072 | +0.38(+1.74%) |
Jan 29, 2014 | 21.56 | 21.73 | 21.35 | 21.67 | 3,677,769 | -0.09(-0.43%) |
Jan 28, 2014 | 21.20 | 21.88 | 21.13 | 21.77 | 3,262,169 | +0.31(+1.44%) |
Jan 27, 2014 | 21.60 | 21.62 | 21.13 | 21.46 | 2,514,332 | -0.18(-0.83%) |
Jan 24, 2014 | 21.92 | 21.99 | 21.28 | 21.64 | 2,974,189 | -0.45(-2.06%) |
Jan 23, 2014 | 22.16 | 22.23 | 21.91 | 22.09 | 3,039,047 | -0.15(-0.66%) |
Jan 22, 2014 | 21.79 | 22.37 | 21.53 | 22.24 | 3,733,135 | +0.54(+2.49%) |
Jan 21, 2014 | 21.61 | 21.93 | 21.46 | 21.70 | 1,815,689 | +0.22(+1.04%) |
Jan 17, 2014 | 21.37 | 21.48 | 21.48 | 21.48 | 2,636,432 | +0.04(+0.20%) |
Jan 16, 2014 | 21.55 | 21.71 | 21.31 | 21.43 | 2,152,242 | -0.21(-0.95%) |
Jan 15, 2014 | 21.55 | 21.88 | 21.46 | 21.64 | 1,818,848 | +0.09(+0.44%) |
Jan 14, 2014 | 21.31 | 21.69 | 21.31 | 21.55 | 1,707,007 | +0.30(+1.41%) |
Jan 13, 2014 | 21.67 | 21.87 | 21.20 | 21.25 | 2,116,798 | -0.52(-2.40%) |
Jan 10, 2014 | 21.30 | 21.96 | 21.25 | 21.77 | 2,895,987 | +0.42(+1.97%) |
Jan 09, 2014 | 21.47 | 21.59 | 21.16 | 21.35 | 2,020,545 | -0.09(-0.44%) |
Jan 08, 2014 | 21.81 | 21.90 | 21.32 | 21.44 | 3,947,765 | -0.03(-0.16%) |
Jan 07, 2014 | 21.44 | 21.53 | 21.11 | 21.48 | 2,328,294 | +0.13(+0.60%) |
Jan 06, 2014 | 21.31 | 21.57 | 21.11 | 21.35 | 2,628,682 | -0.35(-1.62%) |
Jan 03, 2014 | 21.46 | 21.77 | 21.43 | 21.70 | 2,405,110 | +0.28(+1.32%) |
Jan 02, 2014 | 21.63 | 21.87 | 21.19 | 21.42 | 2,242,430 | -0.31(-1.42%) |
Dec 31, 2013 | 21.95 | 21.73 | 21.73 | 21.73 | 2,711,952 | -0.13(-0.59%) |
Dec 30, 2013 | 22.10 | 22.39 | 21.78 | 21.85 | 1,873,450 | -0.39(-1.74%) |
Dec 27, 2013 | 21.86 | 22.35 | 21.86 | 22.24 | 1,786,552 | +0.26(+1.17%) |
Dec 26, 2013 | 22.01 | 22.05 | 21.81 | 21.98 | 1,345,909 | +0.03(+0.12%) |
Dec 24, 2013 | 21.53 | 22.15 | 21.39 | 21.96 | 1,035,116 | +0.52(+2.44%) |
Dec 23, 2013 | 21.79 | 21.84 | 21.35 | 21.43 | 2,495,437 | -0.22(-1.03%) |
Dec 20, 2013 | 21.67 | 21.77 | 21.35 | 21.66 | 4,567,151 | +0.03(+0.12%) |
Dec 19, 2013 | 21.50 | 21.66 | 21.19 | 21.63 | 3,422,175 | +0.01(+0.04%) |
Dec 18, 2013 | 20.82 | 21.66 | 20.77 | 21.62 | 4,751,722 | +0.85(+4.09%) |
Dec 17, 2013 | 20.76 | 20.91 | 20.40 | 20.77 | 2,008,986 | -0.01(-0.04%) |
Dec 16, 2013 | 20.48 | 20.89 | 20.41 | 20.78 | 2,065,646 | +0.40(+1.98%) |
Dec 13, 2013 | 20.16 | 20.43 | 19.81 | 20.38 | 2,043,657 | +0.18(+0.89%) |
Dec 12, 2013 | 19.84 | 20.33 | 19.67 | 20.20 | 2,076,273 | +0.35(+1.77%) |
Dec 11, 2013 | 20.10 | 20.14 | 19.69 | 19.85 | 1,828,596 | -0.24(-1.19%) |
Dec 10, 2013 | 20.25 | 20.62 | 20.09 | 20.09 | 1,714,183 | -0.21(-1.05%) |
Dec 09, 2013 | 20.29 | 20.53 | 20.10 | 20.30 | 1,536,788 | -0.09(-0.46%) |
Dec 06, 2013 | 21.07 | 21.22 | 20.27 | 20.40 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.87 | 21.01 | 20.53 | 20.93 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.51 | 20.97 | 20.33 | 20.93 | 0 | +0.38(+1.83%) |
Dec 03, 2013 | 20.21 | 20.88 | 20.22 | 20.56 | 3,904,290 | +0.34(+1.69%) |
Dec 02, 2013 | 19.86 | 20.41 | 19.70 | 20.22 | 2,030,623 | +0.26(+1.29%) |
Nov 29, 2013 | 19.92 | 20.22 | 19.69 | 19.96 | 0 | +0.09(+0.43%) |
Nov 27, 2013 | 20.22 | 20.42 | 19.82 | 19.87 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 20.03 | 20.31 | 19.81 | 20.22 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.26 | 20.50 | 19.61 | 20.03 | 3,367,914 | -0.27(-1.31%) |
Nov 22, 2013 | 21.23 | 21.23 | 20.27 | 20.29 | 0 | -0.83(-3.93%) |
Nov 21, 2013 | 20.87 | 21.15 | 20.85 | 21.12 | 1,147,764 | +0.28(+1.36%) |
Nov 20, 2013 | 20.97 | 21.17 | 20.74 | 20.84 | 1,552,983 | -0.11(-0.53%) |
Nov 19, 2013 | 21.06 | 21.24 | 20.77 | 20.95 | 2,451,266 | -0.17(-0.81%) |
Nov 18, 2013 | 21.48 | 21.53 | 20.99 | 21.12 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.50 | 21.71 | 21.32 | 21.48 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 21.14 | 21.49 | 20.86 | 21.46 | 3,528,470 | +0.54(+2.60%) |
Nov 12, 2013 | 21.44 | 21.53 | 20.87 | 20.92 | 2,777,112 | -0.61(-2.82%) |
Nov 11, 2013 | 21.19 | 21.78 | 21.02 | 21.53 | 3,316,546 | +0.30(+1.41%) |
Nov 08, 2013 | 20.80 | 21.24 | 20.55 | 21.23 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 21.11 | 21.16 | 20.45 | 20.53 | 3,227,607 | -0.52(-2.46%) |
Nov 06, 2013 | 20.96 | 21.29 | 20.77 | 21.05 | 2,212,676 | +0.27(+1.30%) |
Nov 05, 2013 | 21.19 | 21.27 | 20.70 | 20.78 | 2,126,423 | -0.53(-2.49%) |
Nov 04, 2013 | 21.22 | 21.41 | 21.07 | 21.31 | 1,878,633 | +0.26(+1.22%) |