Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.65 | 21.72 | 21.44 | 21.71 | 12,105 | -0.01(-0.05%) |
Jan 30, 2014 | 21.73 | 21.78 | 21.65 | 21.72 | 3,359 | +0.11(+0.51%) |
Jan 29, 2014 | 21.60 | 21.66 | 21.48 | 21.61 | 2,028 | -0.01(-0.05%) |
Jan 28, 2014 | 21.56 | 21.68 | 21.56 | 21.62 | 7,146 | +0.09(+0.42%) |
Jan 27, 2014 | 21.51 | 21.57 | 21.38 | 21.53 | 3,902 | +0.03(+0.14%) |
Jan 24, 2014 | 21.94 | 21.94 | 21.50 | 21.50 | 9,656 | -0.43(-1.96%) |
Jan 23, 2014 | 22.02 | 22.04 | 21.81 | 21.93 | 9,373 | -0.13(-0.59%) |
Jan 22, 2014 | 21.79 | 22.19 | 21.79 | 22.06 | 8,979 | +0.21(+0.96%) |
Jan 21, 2014 | 21.94 | 21.94 | 21.70 | 21.85 | 7,381 | +0.05(+0.23%) |
Jan 20, 2014 | 21.70 | 21.89 | 21.61 | 21.80 | 3,134 | +0.10(+0.46%) |
Jan 17, 2014 | 21.56 | 21.75 | 21.56 | 21.70 | 12,223 | +0.03(+0.14%) |
Jan 16, 2014 | 21.71 | 21.71 | 21.56 | 21.67 | 1,426 | -0.04(-0.18%) |
Jan 15, 2014 | 21.69 | 21.71 | 21.53 | 21.71 | 3,189 | +0.02(+0.09%) |
Jan 14, 2014 | 21.42 | 21.70 | 21.31 | 21.69 | 10,476 | +0.42(+1.97%) |
Jan 13, 2014 | 21.66 | 21.66 | 21.27 | 21.27 | 11,292 | -0.32(-1.48%) |
Jan 10, 2014 | 21.36 | 21.65 | 21.36 | 21.59 | 6,534 | +0.43(+2.03%) |
Jan 09, 2014 | 21.12 | 21.22 | 21.08 | 21.16 | 14,227 | +0.07(+0.33%) |
Jan 08, 2014 | 21.05 | 21.12 | 20.96 | 21.09 | 7,306 | +0.03(+0.14%) |
Jan 07, 2014 | 20.92 | 21.17 | 20.92 | 21.06 | 7,463 | +0.26(+1.25%) |
Jan 06, 2014 | 20.93 | 20.93 | 20.80 | 20.80 | 2,248 | -0.04(-0.19%) |
Jan 03, 2014 | 20.79 | 20.84 | 20.63 | 20.84 | 6,504 | +0.14(+0.68%) |
Jan 02, 2014 | 20.87 | 20.97 | 20.60 | 20.70 | 6,844 | -0.28(-1.33%) |
Dec 31, 2013 | 20.98 | 20.98 | 20.98 | 0 | +0.13(+0.62%) | |
Dec 30, 2013 | 20.88 | 20.95 | 20.85 | 20.85 | 1,551 | +0.01(+0.05%) |
Dec 27, 2013 | 20.74 | 20.88 | 20.74 | 20.84 | 1,626 | +0.16(+0.77%) |
Dec 24, 2013 | 20.68 | 20.68 | 20.68 | 0 | -0.21(-1.01%) | |
Dec 23, 2013 | 20.86 | 20.93 | 20.80 | 20.89 | 9,312 | +0.20(+0.97%) |
Dec 20, 2013 | 20.52 | 20.87 | 20.52 | 20.69 | 5,835 | +0.12(+0.58%) |
Dec 19, 2013 | 20.53 | 20.67 | 20.45 | 20.57 | 5,272 | -0.14(-0.68%) |
Dec 18, 2013 | 20.22 | 20.71 | 20.22 | 20.71 | 10,429 | +0.59(+2.93%) |
Dec 17, 2013 | 20.09 | 20.15 | 20.01 | 20.12 | 3,136 | -0.17(-0.84%) |
Dec 16, 2013 | 20.38 | 20.42 | 20.28 | 20.29 | 8,086 | +0.09(+0.45%) |
Dec 13, 2013 | 20.33 | 20.39 | 20.16 | 20.20 | 6,204 | -0.13(-0.64%) |
Dec 12, 2013 | 20.35 | 20.47 | 20.31 | 20.33 | 7,778 | -0.14(-0.68%) |
Dec 11, 2013 | 20.74 | 20.74 | 20.44 | 20.47 | 4,007 | -0.27(-1.30%) |
Dec 10, 2013 | 20.80 | 20.80 | 20.74 | 20.74 | 1,491 | -0.04(-0.19%) |
Dec 09, 2013 | 20.74 | 20.79 | 20.71 | 20.78 | 4,369 | -0.01(-0.05%) |
Dec 06, 2013 | 20.71 | 20.80 | 20.66 | 20.79 | 3,821 | +0.05(+0.24%) |
Dec 05, 2013 | 20.57 | 20.77 | 20.57 | 20.74 | 5,945 | +0.01(+0.05%) |
Dec 04, 2013 | 20.68 | 20.91 | 20.63 | 20.73 | 3,144 | -0.02(-0.10%) |
Dec 03, 2013 | 20.68 | 20.75 | 20.58 | 20.75 | 12,217 | +0.04(+0.19%) |
Dec 02, 2013 | 20.81 | 20.81 | 20.71 | 20.71 | 6,343 | -0.35(-1.66%) |
Nov 29, 2013 | 20.94 | 21.06 | 20.94 | 21.06 | 2,160 | +0.06(+0.29%) |
Nov 28, 2013 | 21.04 | 21.04 | 20.89 | 21.00 | 2,985 | -0.06(-0.28%) |
Nov 27, 2013 | 20.69 | 21.06 | 20.69 | 21.06 | 3,885 | +0.32(+1.54%) |
Nov 26, 2013 | 20.70 | 20.79 | 20.70 | 20.74 | 3,245 | -0.06(-0.29%) |
Nov 25, 2013 | 21.03 | 21.03 | 20.80 | 20.80 | 5,964 | -0.14(-0.67%) |
Nov 22, 2013 | 20.95 | 20.95 | 20.82 | 20.94 | 1,914 | -0.02(-0.10%) |
Nov 21, 2013 | 20.77 | 20.96 | 20.77 | 20.96 | 9,798 | +0.21(+1.01%) |
Nov 20, 2013 | 21.00 | 21.01 | 20.75 | 20.75 | 9,823 | -0.31(-1.47%) |
Nov 19, 2013 | 21.06 | 21.18 | 20.96 | 21.06 | 3,562 | -0.11(-0.52%) |
Nov 18, 2013 | 21.44 | 21.44 | 21.14 | 21.17 | 5,962 | -0.20(-0.94%) |
Nov 15, 2013 | 21.35 | 21.38 | 21.19 | 21.37 | 22,458 | +0.22(+1.04%) |
Nov 14, 2013 | 20.97 | 21.26 | 20.97 | 21.15 | 7,113 | +0.31(+1.49%) |
Nov 12, 2013 | 20.91 | 20.95 | 20.80 | 20.84 | 1,718 | +0.00(+0.00%) |
Nov 11, 2013 | 20.84 | 20.97 | 20.84 | 20.84 | 9,456 | -0.10(-0.48%) |
Nov 08, 2013 | 20.77 | 20.97 | 20.77 | 20.94 | 5,694 | +0.07(+0.34%) |
Nov 07, 2013 | 21.30 | 21.30 | 20.87 | 20.87 | 4,272 | -0.26(-1.23%) |
Nov 06, 2013 | 21.35 | 21.35 | 21.13 | 21.13 | 4,784 | -0.17(-0.80%) |
Nov 05, 2013 | 21.46 | 21.46 | 21.18 | 21.30 | 1,341 | -0.21(-0.98%) |
Nov 04, 2013 | 21.34 | 21.51 | 21.34 | 21.51 | 3,361 | +0.11(+0.51%) |