Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.92 | 21.34 | 20.65 | 21.13 | 343,232 | -0.15(-0.70%) |
Jan 30, 2014 | 21.27 | 21.56 | 21.13 | 21.27 | 299,245 | +0.18(+0.85%) |
Jan 29, 2014 | 21.10 | 21.42 | 21.04 | 21.10 | 489,286 | -0.28(-1.31%) |
Jan 28, 2014 | 21.75 | 21.75 | 21.27 | 21.38 | 347,561 | -0.30(-1.40%) |
Jan 27, 2014 | 21.68 | 21.97 | 21.35 | 21.68 | 422,121 | +0.02(+0.11%) |
Jan 24, 2014 | 21.84 | 22.05 | 21.38 | 21.66 | 306,532 | -0.38(-1.73%) |
Jan 23, 2014 | 21.93 | 22.05 | 21.77 | 22.04 | 260,633 | +0.06(+0.28%) |
Jan 22, 2014 | 21.92 | 22.12 | 21.77 | 21.98 | 257,696 | +0.12(+0.53%) |
Jan 21, 2014 | 21.90 | 22.00 | 21.73 | 21.86 | 203,887 | +0.01(+0.04%) |
Jan 17, 2014 | 21.89 | 21.85 | 21.85 | 21.85 | 275,191 | +0.00(+0.00%) |
Jan 16, 2014 | 21.56 | 22.01 | 21.52 | 21.85 | 348,462 | +0.16(+0.75%) |
Jan 15, 2014 | 21.52 | 21.77 | 21.30 | 21.69 | 349,546 | +0.16(+0.76%) |
Jan 14, 2014 | 21.07 | 21.58 | 21.05 | 21.52 | 213,876 | +0.47(+2.22%) |
Jan 13, 2014 | 21.19 | 21.55 | 20.98 | 21.06 | 517,586 | -0.26(-1.24%) |
Jan 10, 2014 | 21.68 | 21.72 | 20.99 | 21.32 | 413,512 | +0.06(+0.29%) |
Jan 09, 2014 | 21.35 | 21.45 | 21.04 | 21.26 | 256,354 | -0.10(-0.47%) |
Jan 08, 2014 | 21.35 | 21.61 | 21.24 | 21.36 | 376,568 | -0.06(-0.29%) |
Jan 07, 2014 | 21.19 | 21.49 | 21.13 | 21.42 | 211,707 | +0.29(+1.36%) |
Jan 06, 2014 | 21.77 | 21.91 | 21.10 | 21.13 | 619,420 | -0.69(-3.14%) |
Jan 03, 2014 | 21.91 | 22.19 | 21.79 | 21.82 | 320,180 | -0.08(-0.36%) |
Jan 02, 2014 | 22.07 | 22.27 | 21.59 | 21.90 | 365,129 | -0.19(-0.88%) |
Dec 31, 2013 | 22.14 | 22.09 | 22.09 | 22.09 | 406,945 | +0.00(+0.00%) |
Dec 30, 2013 | 21.96 | 22.33 | 21.94 | 22.09 | 466,014 | +0.07(+0.32%) |
Dec 27, 2013 | 22.21 | 22.32 | 21.87 | 22.02 | 321,516 | -0.09(-0.42%) |
Dec 26, 2013 | 22.14 | 22.18 | 22.05 | 22.12 | 213,494 | +0.05(+0.21%) |
Dec 24, 2013 | 21.95 | 22.18 | 21.89 | 22.07 | 119,480 | +0.09(+0.43%) |
Dec 23, 2013 | 21.98 | 22.10 | 21.87 | 21.98 | 369,930 | -0.02(-0.07%) |
Dec 20, 2013 | 21.55 | 22.07 | 21.51 | 21.99 | 832,392 | +0.58(+2.69%) |
Dec 19, 2013 | 21.72 | 21.73 | 21.41 | 21.42 | 149,516 | -0.27(-1.26%) |
Dec 18, 2013 | 21.46 | 21.73 | 21.25 | 21.69 | 236,116 | +0.31(+1.46%) |
Dec 17, 2013 | 21.55 | 21.55 | 21.17 | 21.38 | 233,760 | -0.23(-1.08%) |
Dec 16, 2013 | 21.31 | 21.63 | 21.19 | 21.61 | 159,318 | +0.32(+1.50%) |
Dec 13, 2013 | 21.33 | 21.45 | 21.16 | 21.29 | 286,189 | +0.05(+0.22%) |
Dec 12, 2013 | 21.13 | 21.32 | 21.07 | 21.24 | 196,720 | +0.09(+0.40%) |
Dec 11, 2013 | 21.73 | 21.73 | 21.08 | 21.16 | 347,819 | -0.55(-2.51%) |
Dec 10, 2013 | 22.14 | 22.14 | 21.70 | 21.70 | 401,857 | -0.51(-2.28%) |
Dec 09, 2013 | 22.17 | 22.21 | 21.88 | 22.21 | 290,605 | +0.02(+0.11%) |
Dec 06, 2013 | 21.86 | 22.49 | 21.77 | 22.19 | 0 | +0.35(+1.60%) |
Dec 05, 2013 | 21.76 | 22.01 | 21.61 | 21.84 | 0 | +0.05(+0.21%) |
Dec 04, 2013 | 21.68 | 21.94 | 21.35 | 21.79 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 21.92 | 21.98 | 21.62 | 21.79 | 0 | -0.22(-0.99%) |
Dec 02, 2013 | 22.56 | 22.56 | 21.60 | 22.01 | 439,449 | -0.57(-2.52%) |
Nov 29, 2013 | 23.00 | 23.00 | 22.56 | 22.58 | 0 | -0.29(-1.26%) |
Nov 27, 2013 | 22.52 | 22.88 | 22.41 | 22.86 | 0 | +0.31(+1.38%) |
Nov 26, 2013 | 22.33 | 22.65 | 22.19 | 22.55 | 0 | +0.27(+1.22%) |
Nov 25, 2013 | 22.11 | 22.37 | 22.02 | 22.28 | 281,142 | +0.23(+1.02%) |
Nov 22, 2013 | 22.31 | 22.39 | 21.98 | 22.05 | 0 | -0.20(-0.91%) |
Nov 21, 2013 | 21.66 | 22.27 | 21.65 | 22.26 | 277,970 | +0.67(+3.10%) |
Nov 20, 2013 | 21.80 | 21.87 | 21.48 | 21.59 | 0 | -0.22(-1.00%) |
Nov 19, 2013 | 21.63 | 21.87 | 21.52 | 21.80 | 280,970 | +0.15(+0.68%) |
Nov 18, 2013 | 21.82 | 21.82 | 21.47 | 21.66 | 0 | -0.15(-0.68%) |
Nov 15, 2013 | 20.92 | 21.81 | 20.92 | 21.80 | 0 | +0.82(+3.90%) |
Nov 14, 2013 | 21.00 | 21.05 | 20.77 | 20.99 | 165,655 | +0.04(+0.19%) |
Nov 13, 2013 | 21.06 | 21.13 | 20.83 | 20.95 | 0 | -0.23(-1.10%) |
Nov 12, 2013 | 20.84 | 21.23 | 20.77 | 21.18 | 0 | +0.23(+1.11%) |
Nov 11, 2013 | 21.08 | 21.09 | 20.82 | 20.95 | 0 | -0.22(-1.06%) |
Nov 08, 2013 | 20.76 | 21.32 | 20.74 | 21.17 | 0 | +0.46(+2.24%) |
Nov 07, 2013 | 20.94 | 20.98 | 20.55 | 20.71 | 277,249 | -0.19(-0.89%) |
Nov 06, 2013 | 21.05 | 21.20 | 20.79 | 20.90 | 247,893 | -0.07(-0.33%) |
Nov 05, 2013 | 21.20 | 21.27 | 20.96 | 20.96 | 244,027 | -0.39(-1.81%) |
Nov 04, 2013 | 20.79 | 21.37 | 20.58 | 21.35 | 364,537 | +0.66(+3.18%) |