Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.50 | 19.59 | 19.45 | 19.48 | 0 | -0.38(-1.90%) |
Jan 30, 2014 | 19.96 | 19.97 | 19.75 | 19.86 | 26,817 | -0.20(-1.00%) |
Jan 29, 2014 | 20.02 | 20.09 | 19.90 | 20.06 | 28,468 | -0.36(-1.76%) |
Jan 28, 2014 | 20.27 | 20.44 | 20.27 | 20.42 | 15,657 | -0.19(-0.95%) |
Jan 27, 2014 | 20.62 | 20.69 | 20.50 | 20.61 | 22,904 | -0.46(-2.21%) |
Jan 24, 2014 | 21.27 | 21.27 | 21.05 | 21.08 | 0 | -0.59(-2.72%) |
Jan 23, 2014 | 21.73 | 21.83 | 21.67 | 21.67 | 43,343 | -0.16(-0.73%) |
Jan 22, 2014 | 21.75 | 21.88 | 21.75 | 21.83 | 17,975 | +0.06(+0.28%) |
Jan 21, 2014 | 21.69 | 21.77 | 21.57 | 21.77 | 20,965 | +0.26(+1.21%) |
Jan 17, 2014 | 21.51 | 21.51 | 21.51 | 0 | -0.23(-1.06%) | |
Jan 16, 2014 | 21.68 | 21.77 | 21.63 | 21.74 | 40,705 | +0.37(+1.73%) |
Jan 15, 2014 | 21.06 | 21.38 | 21.06 | 21.37 | 10,225 | +0.21(+0.99%) |
Jan 14, 2014 | 21.18 | 21.30 | 21.13 | 21.16 | 14,987 | -0.04(-0.17%) |
Jan 13, 2014 | 21.13 | 21.26 | 21.13 | 21.20 | 68,163 | -0.20(-0.91%) |
Jan 10, 2014 | 21.25 | 21.39 | 21.24 | 21.39 | 16,436 | +0.03(+0.14%) |
Jan 09, 2014 | 21.22 | 21.40 | 21.22 | 21.36 | 17,200 | -0.02(-0.09%) |
Jan 08, 2014 | 21.48 | 21.55 | 21.35 | 21.38 | 43,508 | -0.46(-2.11%) |
Jan 07, 2014 | 21.78 | 21.92 | 21.68 | 21.84 | 9,042 | +0.18(+0.83%) |
Jan 06, 2014 | 21.74 | 21.77 | 21.61 | 21.66 | 22,740 | -0.13(-0.60%) |
Jan 03, 2014 | 21.64 | 21.81 | 21.64 | 21.79 | 0 | +0.05(+0.23%) |
Jan 02, 2014 | 21.75 | 21.83 | 21.60 | 21.74 | 114,904 | -0.36(-1.63%) |
Dec 31, 2013 | 22.10 | 22.10 | 22.10 | 0 | -0.08(-0.36%) | |
Dec 30, 2013 | 22.09 | 22.29 | 22.09 | 22.18 | 26,131 | +0.23(+1.05%) |
Dec 27, 2013 | 21.99 | 22.08 | 21.95 | 21.95 | 14,126 | +0.25(+1.15%) |
Dec 26, 2013 | 21.35 | 21.73 | 21.35 | 21.70 | 13,655 | +0.15(+0.70%) |
Dec 24, 2013 | 21.72 | 21.72 | 21.45 | 21.55 | 13,950 | +0.02(+0.09%) |
Dec 23, 2013 | 21.41 | 21.58 | 21.41 | 21.53 | 58,292 | +0.03(+0.14%) |
Dec 20, 2013 | 21.38 | 21.50 | 21.25 | 21.50 | 26,267 | +0.12(+0.56%) |
Dec 19, 2013 | 21.28 | 21.46 | 21.19 | 21.38 | 25,997 | +0.28(+1.33%) |
Dec 18, 2013 | 21.10 | 21.36 | 21.03 | 21.10 | 50,298 | -0.07(-0.33%) |
Dec 17, 2013 | 21.17 | 21.24 | 21.05 | 21.17 | 55,623 | -0.24(-1.12%) |
Dec 16, 2013 | 21.40 | 21.47 | 21.27 | 21.41 | 45,189 | +0.37(+1.76%) |
Dec 13, 2013 | 21.00 | 21.10 | 21.00 | 21.04 | 0 | -0.26(-1.22%) |
Dec 12, 2013 | 21.37 | 21.44 | 21.26 | 21.30 | 16,566 | -0.59(-2.70%) |
Dec 11, 2013 | 21.77 | 21.92 | 21.73 | 21.89 | 41,712 | +0.01(+0.05%) |
Dec 10, 2013 | 21.91 | 21.91 | 21.75 | 21.88 | 57,054 | -0.06(-0.27%) |
Dec 09, 2013 | 21.75 | 21.94 | 21.75 | 21.94 | 63,505 | +0.19(+0.87%) |
Dec 06, 2013 | 21.57 | 21.80 | 21.57 | 21.75 | 23,447 | -0.07(-0.32%) |
Dec 05, 2013 | 21.76 | 21.89 | 21.76 | 21.82 | 62,214 | +0.03(+0.14%) |
Dec 04, 2013 | 21.43 | 21.79 | 21.42 | 21.79 | 507,753 | +0.03(+0.14%) |
Dec 03, 2013 | 21.73 | 21.86 | 21.67 | 21.76 | 793,559 | -0.51(-2.29%) |
Dec 02, 2013 | 22.16 | 22.28 | 21.96 | 22.27 | 339,083 | +0.27(+1.23%) |
Nov 29, 2013 | 21.92 | 22.06 | 21.88 | 22.00 | 118,263 | +0.39(+1.80%) |
Nov 27, 2013 | 21.52 | 21.70 | 21.50 | 21.61 | 63,654 | +0.24(+1.12%) |
Nov 26, 2013 | 21.30 | 21.40 | 21.28 | 21.37 | 18,176 | +0.07(+0.33%) |
Nov 25, 2013 | 21.17 | 21.33 | 21.17 | 21.30 | 17,983 | +0.11(+0.52%) |
Nov 22, 2013 | 21.19 | 21.19 | 21.09 | 21.19 | 26,444 | +0.15(+0.71%) |
Nov 21, 2013 | 21.03 | 21.09 | 20.94 | 21.04 | 27,926 | +0.12(+0.57%) |
Nov 20, 2013 | 21.15 | 21.15 | 20.89 | 20.92 | 41,869 | -0.11(-0.52%) |
Nov 19, 2013 | 20.91 | 21.03 | 20.91 | 21.03 | 27,028 | +0.15(+0.72%) |
Nov 18, 2013 | 20.84 | 20.91 | 20.79 | 20.88 | 16,922 | +0.50(+2.45%) |
Nov 15, 2013 | 20.25 | 20.38 | 20.25 | 20.38 | 12,520 | +0.15(+0.74%) |
Nov 14, 2013 | 20.10 | 20.23 | 20.10 | 20.23 | 25,122 | +0.45(+2.28%) |
Nov 12, 2013 | 19.79 | 19.81 | 19.71 | 19.78 | 11,615 | -0.05(-0.25%) |
Nov 11, 2013 | 19.79 | 19.87 | 19.74 | 19.83 | 12,233 | +0.04(+0.20%) |
Nov 08, 2013 | 19.65 | 19.79 | 19.59 | 19.79 | 19,259 | -0.03(-0.15%) |
Nov 07, 2013 | 19.54 | 20.33 | 19.52 | 19.82 | 6,507 | -0.29(-1.44%) |
Nov 06, 2013 | 20.08 | 20.11 | 20.03 | 20.11 | 9,467 | +0.19(+0.95%) |
Nov 05, 2013 | 19.73 | 19.96 | 19.67 | 19.92 | 7,970 | -0.29(-1.43%) |
Nov 04, 2013 | 20.07 | 20.30 | 20.04 | 20.21 | 17,810 | +0.15(+0.75%) |