Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.55 | 19.60 | 19.30 | 19.54 | 515,022 | -0.21(-1.07%) |
Jan 30, 2014 | 19.71 | 19.86 | 19.53 | 19.75 | 394,297 | +0.16(+0.80%) |
Jan 29, 2014 | 19.88 | 20.16 | 19.56 | 19.59 | 762,957 | +0.12(+0.62%) |
Jan 28, 2014 | 19.21 | 19.64 | 19.18 | 19.47 | 510,009 | +0.30(+1.59%) |
Jan 27, 2014 | 20.27 | 20.33 | 19.17 | 19.17 | 1,077,528 | -1.12(-5.54%) |
Jan 24, 2014 | 20.47 | 20.47 | 20.16 | 20.29 | 868,404 | -0.29(-1.39%) |
Jan 23, 2014 | 20.60 | 20.73 | 20.45 | 20.58 | 989,868 | -0.11(-0.53%) |
Jan 22, 2014 | 20.25 | 20.78 | 19.68 | 20.69 | 2,069,545 | -0.14(-0.66%) |
Jan 21, 2014 | 20.98 | 21.32 | 20.74 | 20.83 | 786,700 | -0.15(-0.70%) |
Jan 17, 2014 | 21.20 | 20.97 | 20.97 | 20.97 | 428,084 | -0.18(-0.83%) |
Jan 16, 2014 | 21.27 | 21.28 | 20.96 | 21.15 | 427,110 | -0.12(-0.56%) |
Jan 15, 2014 | 21.14 | 21.27 | 21.09 | 21.27 | 537,971 | +0.13(+0.61%) |
Jan 14, 2014 | 21.09 | 21.37 | 20.92 | 21.14 | 919,052 | +0.08(+0.39%) |
Jan 13, 2014 | 21.22 | 21.22 | 20.82 | 21.06 | 685,164 | -0.01(-0.04%) |
Jan 10, 2014 | 21.20 | 21.29 | 20.78 | 21.07 | 515,812 | -0.03(-0.13%) |
Jan 09, 2014 | 21.42 | 21.56 | 20.89 | 21.09 | 996,775 | -0.33(-1.55%) |
Jan 08, 2014 | 22.26 | 22.36 | 21.23 | 21.43 | 2,143,237 | -0.88(-3.97%) |
Jan 07, 2014 | 22.40 | 22.66 | 22.14 | 22.31 | 922,147 | +0.01(+0.04%) |
Jan 06, 2014 | 22.75 | 22.80 | 22.23 | 22.30 | 1,026,799 | -0.40(-1.75%) |
Jan 03, 2014 | 22.54 | 22.89 | 22.36 | 22.70 | 591,438 | +0.10(+0.45%) |
Jan 02, 2014 | 22.37 | 22.62 | 22.13 | 22.60 | 534,611 | +0.17(+0.74%) |
Dec 31, 2013 | 22.61 | 22.43 | 22.43 | 22.43 | 472,031 | -0.19(-0.86%) |
Dec 30, 2013 | 22.56 | 22.78 | 22.43 | 22.62 | 390,703 | +0.08(+0.37%) |
Dec 27, 2013 | 22.79 | 22.83 | 22.47 | 22.54 | 252,609 | -0.18(-0.81%) |
Dec 26, 2013 | 22.50 | 22.94 | 22.50 | 22.73 | 428,703 | +0.24(+1.07%) |
Dec 24, 2013 | 22.67 | 22.69 | 22.44 | 22.49 | 157,910 | -0.15(-0.65%) |
Dec 23, 2013 | 22.43 | 22.63 | 22.24 | 22.63 | 427,984 | +0.32(+1.45%) |
Dec 20, 2013 | 22.50 | 22.50 | 22.26 | 22.31 | 860,470 | -0.09(-0.41%) |
Dec 19, 2013 | 22.48 | 22.85 | 22.36 | 22.40 | 394,108 | -0.05(-0.21%) |
Dec 18, 2013 | 22.31 | 22.48 | 21.98 | 22.45 | 475,609 | +0.21(+0.95%) |
Dec 17, 2013 | 22.26 | 22.49 | 22.20 | 22.24 | 413,211 | -0.05(-0.21%) |
Dec 16, 2013 | 22.60 | 22.70 | 22.26 | 22.28 | 524,781 | -0.29(-1.27%) |
Dec 13, 2013 | 22.32 | 22.79 | 22.26 | 22.57 | 495,719 | +0.26(+1.16%) |
Dec 12, 2013 | 22.35 | 22.93 | 22.30 | 22.31 | 629,637 | +0.09(+0.41%) |
Dec 11, 2013 | 22.26 | 22.53 | 21.97 | 22.22 | 780,989 | -0.03(-0.12%) |
Dec 10, 2013 | 22.43 | 22.43 | 22.16 | 22.25 | 610,318 | -0.19(-0.86%) |
Dec 09, 2013 | 22.68 | 22.74 | 22.18 | 22.44 | 611,911 | -0.29(-1.26%) |
Dec 06, 2013 | 22.59 | 22.92 | 22.59 | 22.73 | 0 | +0.12(+0.53%) |
Dec 05, 2013 | 22.67 | 22.76 | 22.58 | 22.61 | 0 | -0.12(-0.53%) |
Dec 04, 2013 | 22.62 | 22.75 | 22.45 | 22.73 | 0 | +0.13(+0.57%) |
Dec 03, 2013 | 22.99 | 23.02 | 22.49 | 22.60 | 0 | -0.42(-1.84%) |
Dec 02, 2013 | 22.37 | 23.07 | 22.36 | 23.02 | 0 | +0.67(+3.01%) |
Nov 29, 2013 | 22.38 | 22.42 | 22.28 | 22.35 | 0 | -0.06(-0.25%) |
Nov 27, 2013 | 22.27 | 22.40 | 22.25 | 22.40 | 0 | +0.13(+0.58%) |
Nov 26, 2013 | 22.42 | 22.48 | 22.25 | 22.27 | 0 | -0.09(-0.41%) |
Nov 25, 2013 | 22.33 | 22.44 | 22.12 | 22.37 | 0 | +0.14(+0.62%) |
Nov 22, 2013 | 22.24 | 22.28 | 22.03 | 22.23 | 0 | +0.05(+0.21%) |
Nov 21, 2013 | 21.82 | 22.39 | 21.82 | 22.18 | 534,095 | +0.38(+1.73%) |
Nov 20, 2013 | 21.71 | 21.90 | 21.58 | 21.81 | 0 | +0.08(+0.38%) |
Nov 19, 2013 | 21.71 | 22.07 | 21.64 | 21.72 | 0 | +0.09(+0.42%) |
Nov 18, 2013 | 21.74 | 21.83 | 20.93 | 21.63 | 0 | -0.41(-1.87%) |
Nov 15, 2013 | 21.53 | 22.20 | 21.50 | 22.04 | 0 | +0.61(+2.87%) |
Nov 14, 2013 | 21.58 | 21.78 | 21.31 | 21.43 | 0 | -0.06(-0.30%) |
Nov 12, 2013 | 20.42 | 21.65 | 20.39 | 21.49 | 1,119,856 | +0.95(+4.60%) |
Nov 11, 2013 | 20.22 | 20.60 | 20.13 | 20.55 | 0 | +0.26(+1.27%) |
Nov 08, 2013 | 20.07 | 20.42 | 20.01 | 20.29 | 0 | +0.26(+1.28%) |
Nov 07, 2013 | 20.01 | 20.13 | 19.89 | 20.03 | 563,132 | +0.06(+0.32%) |
Nov 06, 2013 | 19.81 | 19.99 | 19.56 | 19.97 | 480,226 | +0.18(+0.93%) |
Nov 05, 2013 | 19.70 | 19.91 | 19.59 | 19.79 | 0 | +0.11(+0.56%) |
Nov 04, 2013 | 19.47 | 19.68 | 19.35 | 19.68 | 0 | +0.20(+1.04%) |