Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.09 | 20.34 | 19.93 | 20.16 | 1,633,786 | -0.09(-0.45%) |
Jan 30, 2014 | 20.37 | 20.40 | 20.09 | 20.25 | 1,940,873 | -0.05(-0.22%) |
Jan 29, 2014 | 20.62 | 20.76 | 20.27 | 20.30 | 1,685,831 | -0.39(-1.89%) |
Jan 28, 2014 | 21.07 | 21.15 | 20.67 | 20.69 | 1,116,040 | -0.39(-1.86%) |
Jan 27, 2014 | 20.84 | 21.21 | 20.69 | 21.08 | 908,692 | +0.24(+1.16%) |
Jan 24, 2014 | 21.19 | 21.22 | 20.51 | 20.84 | 2,155,080 | -0.38(-1.81%) |
Jan 23, 2014 | 21.12 | 21.26 | 20.93 | 21.22 | 882,626 | -0.03(-0.14%) |
Jan 22, 2014 | 21.63 | 21.65 | 21.24 | 21.25 | 896,317 | -0.35(-1.64%) |
Jan 21, 2014 | 21.41 | 21.65 | 21.02 | 21.60 | 1,501,713 | +0.25(+1.16%) |
Jan 17, 2014 | 21.70 | 21.36 | 21.36 | 21.36 | 3,280,659 | -0.45(-2.07%) |
Jan 16, 2014 | 23.30 | 23.57 | 21.60 | 21.81 | 3,633,193 | -1.15(-5.01%) |
Jan 15, 2014 | 22.82 | 23.02 | 22.76 | 22.96 | 700,533 | +0.14(+0.63%) |
Jan 14, 2014 | 22.63 | 22.98 | 22.55 | 22.82 | 873,103 | +0.17(+0.76%) |
Jan 13, 2014 | 23.22 | 23.26 | 22.51 | 22.64 | 1,430,125 | -0.61(-2.62%) |
Jan 10, 2014 | 23.16 | 23.36 | 23.10 | 23.25 | 1,252,497 | -0.04(-0.16%) |
Jan 09, 2014 | 23.95 | 23.95 | 23.15 | 23.29 | 1,950,757 | -0.82(-3.40%) |
Jan 08, 2014 | 23.79 | 24.15 | 23.59 | 24.11 | 2,178,305 | +0.29(+1.23%) |
Jan 07, 2014 | 23.66 | 24.06 | 23.58 | 23.82 | 2,363,685 | +0.20(+0.86%) |
Jan 06, 2014 | 24.18 | 24.25 | 23.55 | 23.61 | 1,935,300 | -0.56(-2.33%) |
Jan 03, 2014 | 24.15 | 24.34 | 24.11 | 24.18 | 404,221 | +0.07(+0.28%) |
Jan 02, 2014 | 24.31 | 24.34 | 24.04 | 24.11 | 927,568 | -0.19(-0.77%) |
Dec 31, 2013 | 24.10 | 24.30 | 24.30 | 24.30 | 752,822 | +0.17(+0.72%) |
Dec 30, 2013 | 24.11 | 24.19 | 24.03 | 24.13 | 953,976 | -0.05(-0.19%) |
Dec 27, 2013 | 24.02 | 24.20 | 23.97 | 24.17 | 706,498 | +0.19(+0.78%) |
Dec 26, 2013 | 23.79 | 24.02 | 23.77 | 23.98 | 579,931 | +0.23(+0.95%) |
Dec 24, 2013 | 23.77 | 23.84 | 23.70 | 23.76 | 287,782 | +0.04(+0.16%) |
Dec 23, 2013 | 23.56 | 23.74 | 23.50 | 23.72 | 695,759 | +0.17(+0.73%) |
Dec 20, 2013 | 23.17 | 23.58 | 23.10 | 23.55 | 1,276,104 | +0.32(+1.39%) |
Dec 19, 2013 | 23.57 | 23.59 | 23.21 | 23.22 | 756,837 | -0.34(-1.44%) |
Dec 18, 2013 | 23.31 | 23.75 | 23.23 | 23.56 | 1,392,738 | +0.26(+1.13%) |
Dec 17, 2013 | 23.25 | 23.70 | 23.25 | 23.30 | 1,334,949 | +0.02(+0.06%) |
Dec 16, 2013 | 23.25 | 23.55 | 23.18 | 23.28 | 800,919 | +0.02(+0.06%) |
Dec 13, 2013 | 23.34 | 23.40 | 23.03 | 23.27 | 1,319,044 | -0.08(-0.32%) |
Dec 12, 2013 | 23.28 | 23.46 | 23.18 | 23.34 | 1,531,212 | -0.01(-0.03%) |
Dec 11, 2013 | 23.08 | 23.67 | 23.03 | 23.35 | 2,131,598 | +0.26(+1.11%) |
Dec 10, 2013 | 23.47 | 23.49 | 22.74 | 23.09 | 2,929,382 | -0.41(-1.73%) |
Dec 09, 2013 | 24.12 | 24.26 | 23.42 | 23.50 | 5,463,096 | -0.93(-3.82%) |
Dec 06, 2013 | 25.62 | 25.77 | 23.72 | 24.43 | 8,956,665 | -3.51(-12.55%) |
Dec 05, 2013 | 27.88 | 28.02 | 27.24 | 27.94 | 2,072,871 | -0.02(-0.08%) |
Dec 04, 2013 | 29.16 | 29.19 | 27.10 | 27.96 | 4,294,899 | -1.35(-4.62%) |
Dec 03, 2013 | 29.15 | 29.36 | 28.79 | 29.32 | 911,783 | +0.22(+0.75%) |
Dec 02, 2013 | 28.81 | 29.22 | 28.59 | 29.10 | 803,568 | +0.26(+0.89%) |
Nov 29, 2013 | 28.84 | 29.08 | 28.66 | 28.84 | 360,368 | -0.01(-0.03%) |
Nov 27, 2013 | 28.83 | 28.99 | 28.66 | 28.85 | 433,602 | +0.13(+0.45%) |
Nov 26, 2013 | 28.73 | 28.84 | 28.58 | 28.72 | 732,351 | +0.03(+0.10%) |
Nov 25, 2013 | 28.70 | 29.05 | 28.58 | 28.69 | 548,634 | +0.00(+0.00%) |
Nov 22, 2013 | 28.53 | 28.92 | 28.53 | 28.69 | 1,016,542 | +0.10(+0.34%) |
Nov 21, 2013 | 28.33 | 28.70 | 28.30 | 28.59 | 430,791 | -0.05(-0.18%) |
Nov 20, 2013 | 28.49 | 28.97 | 28.47 | 28.65 | 582,967 | +0.17(+0.58%) |
Nov 19, 2013 | 28.20 | 28.72 | 27.96 | 28.48 | 478,250 | +0.20(+0.72%) |
Nov 18, 2013 | 28.47 | 28.74 | 28.09 | 28.28 | 710,959 | -0.11(-0.37%) |
Nov 15, 2013 | 28.05 | 28.38 | 27.74 | 28.38 | 693,466 | +0.35(+1.23%) |
Nov 14, 2013 | 28.32 | 28.41 | 27.88 | 28.04 | 775,899 | +0.08(+0.30%) |
Nov 12, 2013 | 27.77 | 27.99 | 27.68 | 27.96 | 741,201 | +0.20(+0.73%) |
Nov 11, 2013 | 26.89 | 27.77 | 26.71 | 27.75 | 475,889 | +0.91(+3.39%) |
Nov 08, 2013 | 26.86 | 26.94 | 26.64 | 26.84 | 444,504 | +0.02(+0.08%) |
Nov 07, 2013 | 27.84 | 27.91 | 26.81 | 26.82 | 665,122 | -0.94(-3.39%) |
Nov 06, 2013 | 27.72 | 27.90 | 27.53 | 27.76 | 552,477 | +0.18(+0.65%) |
Nov 05, 2013 | 27.72 | 27.83 | 27.45 | 27.58 | 553,260 | -0.17(-0.60%) |
Nov 04, 2013 | 27.84 | 27.92 | 27.62 | 27.74 | 560,093 | +0.06(+0.22%) |