Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.75 | 22.37 | 21.54 | 22.05 | 2,788,616 | -0.01(-0.04%) |
Jan 30, 2014 | 22.00 | 22.18 | 21.77 | 22.06 | 2,502,417 | +0.38(+1.74%) |
Jan 29, 2014 | 21.57 | 21.73 | 21.35 | 21.68 | 3,676,807 | -0.09(-0.43%) |
Jan 28, 2014 | 21.21 | 21.89 | 21.14 | 21.77 | 3,261,316 | +0.31(+1.44%) |
Jan 27, 2014 | 21.60 | 21.63 | 21.14 | 21.47 | 2,513,674 | -0.18(-0.83%) |
Jan 24, 2014 | 21.93 | 22.00 | 21.29 | 21.65 | 2,973,411 | -0.45(-2.06%) |
Jan 23, 2014 | 22.17 | 22.24 | 21.91 | 22.10 | 3,038,251 | -0.15(-0.66%) |
Jan 22, 2014 | 21.79 | 22.38 | 21.53 | 22.25 | 3,732,158 | +0.54(+2.49%) |
Jan 21, 2014 | 21.61 | 21.94 | 21.47 | 21.71 | 1,815,214 | +0.22(+1.04%) |
Jan 17, 2014 | 21.37 | 21.48 | 21.48 | 21.48 | 2,635,742 | +0.04(+0.20%) |
Jan 16, 2014 | 21.56 | 21.71 | 21.31 | 21.44 | 2,151,679 | -0.21(-0.95%) |
Jan 15, 2014 | 21.55 | 21.89 | 21.47 | 21.65 | 1,818,372 | +0.09(+0.44%) |
Jan 14, 2014 | 21.31 | 21.70 | 21.31 | 21.55 | 1,706,561 | +0.30(+1.41%) |
Jan 13, 2014 | 21.68 | 21.88 | 21.21 | 21.25 | 2,116,244 | -0.52(-2.40%) |
Jan 10, 2014 | 21.30 | 21.96 | 21.25 | 21.77 | 2,895,229 | +0.42(+1.97%) |
Jan 09, 2014 | 21.47 | 21.59 | 21.17 | 21.35 | 2,020,016 | -0.09(-0.44%) |
Jan 08, 2014 | 21.82 | 21.90 | 21.33 | 21.45 | 3,946,732 | -0.03(-0.16%) |
Jan 07, 2014 | 21.45 | 21.53 | 21.11 | 21.48 | 2,327,685 | +0.13(+0.60%) |
Jan 06, 2014 | 21.31 | 21.57 | 21.11 | 21.35 | 2,627,994 | -0.35(-1.62%) |
Jan 03, 2014 | 21.47 | 21.77 | 21.43 | 21.71 | 2,404,480 | +0.28(+1.32%) |
Jan 02, 2014 | 21.64 | 21.88 | 21.19 | 21.42 | 2,241,843 | -0.31(-1.42%) |
Dec 31, 2013 | 21.95 | 21.73 | 21.73 | 21.73 | 2,711,242 | -0.13(-0.59%) |
Dec 30, 2013 | 22.11 | 22.39 | 21.78 | 21.86 | 1,872,960 | -0.39(-1.74%) |
Dec 27, 2013 | 21.87 | 22.36 | 21.87 | 22.25 | 1,786,085 | +0.26(+1.17%) |
Dec 26, 2013 | 22.01 | 22.05 | 21.82 | 21.99 | 1,345,556 | +0.03(+0.12%) |
Dec 24, 2013 | 21.53 | 22.16 | 21.40 | 21.96 | 1,034,845 | +0.52(+2.44%) |
Dec 23, 2013 | 21.79 | 21.84 | 21.35 | 21.44 | 2,494,784 | -0.22(-1.03%) |
Dec 20, 2013 | 21.68 | 21.77 | 21.35 | 21.66 | 4,565,956 | +0.03(+0.12%) |
Dec 19, 2013 | 21.51 | 21.66 | 21.19 | 21.64 | 3,421,280 | +0.01(+0.04%) |
Dec 18, 2013 | 20.82 | 21.66 | 20.78 | 21.63 | 4,750,479 | +0.85(+4.09%) |
Dec 17, 2013 | 20.76 | 20.92 | 20.40 | 20.78 | 2,008,460 | -0.01(-0.04%) |
Dec 16, 2013 | 20.49 | 20.90 | 20.42 | 20.79 | 2,065,105 | +0.40(+1.98%) |
Dec 13, 2013 | 20.17 | 20.44 | 19.82 | 20.38 | 2,043,122 | +0.18(+0.89%) |
Dec 12, 2013 | 19.84 | 20.33 | 19.68 | 20.20 | 2,075,730 | +0.35(+1.77%) |
Dec 11, 2013 | 20.11 | 20.14 | 19.70 | 19.85 | 1,828,117 | -0.24(-1.19%) |
Dec 10, 2013 | 20.26 | 20.62 | 20.09 | 20.09 | 1,713,735 | -0.21(-1.05%) |
Dec 09, 2013 | 20.30 | 20.54 | 20.11 | 20.31 | 1,536,386 | -0.09(-0.46%) |
Dec 06, 2013 | 21.08 | 21.22 | 20.27 | 20.40 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.87 | 21.02 | 20.54 | 20.93 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.51 | 20.97 | 20.34 | 20.94 | 0 | +0.38(+1.83%) |
Dec 03, 2013 | 20.21 | 20.88 | 20.22 | 20.56 | 3,903,269 | +0.34(+1.69%) |
Dec 02, 2013 | 19.86 | 20.42 | 19.71 | 20.22 | 2,030,092 | +0.26(+1.29%) |
Nov 29, 2013 | 19.93 | 20.23 | 19.70 | 19.96 | 0 | +0.09(+0.43%) |
Nov 27, 2013 | 20.23 | 20.43 | 19.83 | 19.88 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 20.03 | 20.32 | 19.82 | 20.22 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.26 | 20.50 | 19.61 | 20.03 | 3,367,033 | -0.27(-1.31%) |
Nov 22, 2013 | 21.23 | 21.23 | 20.27 | 20.30 | 0 | -0.83(-3.93%) |
Nov 21, 2013 | 20.87 | 21.15 | 20.85 | 21.13 | 1,147,464 | +0.28(+1.36%) |
Nov 20, 2013 | 20.97 | 21.17 | 20.74 | 20.85 | 1,552,577 | -0.11(-0.53%) |
Nov 19, 2013 | 21.07 | 21.25 | 20.78 | 20.96 | 2,450,625 | -0.17(-0.81%) |
Nov 18, 2013 | 21.49 | 21.53 | 21.00 | 21.13 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.51 | 21.71 | 21.32 | 21.49 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 21.15 | 21.50 | 20.86 | 21.47 | 3,527,547 | +0.54(+2.60%) |
Nov 12, 2013 | 21.45 | 21.54 | 20.88 | 20.92 | 2,776,386 | -0.61(-2.82%) |
Nov 11, 2013 | 21.20 | 21.79 | 21.03 | 21.53 | 3,315,678 | +0.30(+1.41%) |
Nov 08, 2013 | 20.80 | 21.25 | 20.55 | 21.23 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 21.11 | 21.16 | 20.45 | 20.54 | 3,226,762 | -0.52(-2.46%) |
Nov 06, 2013 | 20.97 | 21.29 | 20.78 | 21.06 | 2,212,097 | +0.27(+1.30%) |
Nov 05, 2013 | 21.20 | 21.27 | 20.71 | 20.79 | 2,125,867 | -0.53(-2.49%) |
Nov 04, 2013 | 21.22 | 21.41 | 21.08 | 21.32 | 1,878,142 | +0.26(+1.22%) |