Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.86 | 21.86 | 21.30 | 21.53 | 87,923 | -0.52(-2.36%) |
Jan 30, 2014 | 22.22 | 22.28 | 21.86 | 22.05 | 61,870 | -0.04(-0.18%) |
Jan 29, 2014 | 22.20 | 22.25 | 21.85 | 22.09 | 86,150 | -0.26(-1.16%) |
Jan 28, 2014 | 22.15 | 22.43 | 21.68 | 22.35 | 148,826 | +0.27(+1.22%) |
Jan 27, 2014 | 22.19 | 22.31 | 21.38 | 22.08 | 141,086 | -0.13(-0.59%) |
Jan 24, 2014 | 22.34 | 22.44 | 22.11 | 22.21 | 165,861 | -0.26(-1.16%) |
Jan 23, 2014 | 22.22 | 22.49 | 22.10 | 22.47 | 127,820 | +0.23(+1.03%) |
Jan 22, 2014 | 22.00 | 22.24 | 21.86 | 22.24 | 125,527 | +0.30(+1.37%) |
Jan 21, 2014 | 22.30 | 22.30 | 21.77 | 21.94 | 189,962 | -0.31(-1.39%) |
Jan 17, 2014 | 22.04 | 22.25 | 22.25 | 22.25 | 87,600 | +0.15(+0.68%) |
Jan 16, 2014 | 21.44 | 22.59 | 21.26 | 22.10 | 258,278 | +0.76(+3.56%) |
Jan 15, 2014 | 21.10 | 22.19 | 20.82 | 21.34 | 226,878 | +0.24(+1.14%) |
Jan 14, 2014 | 21.44 | 21.75 | 21.00 | 21.10 | 1,504,525 | -0.32(-1.49%) |
Jan 13, 2014 | 21.25 | 21.59 | 21.25 | 21.42 | 64,804 | +0.15(+0.71%) |
Jan 10, 2014 | 21.47 | 21.63 | 21.18 | 21.27 | 67,109 | -0.14(-0.65%) |
Jan 09, 2014 | 21.71 | 21.76 | 21.20 | 21.41 | 93,805 | -0.27(-1.25%) |
Jan 08, 2014 | 21.75 | 21.81 | 21.60 | 21.68 | 48,016 | -0.08(-0.37%) |
Jan 07, 2014 | 21.99 | 21.99 | 21.65 | 21.76 | 69,149 | -0.04(-0.18%) |
Jan 06, 2014 | 21.73 | 22.00 | 21.67 | 21.80 | 136,962 | +0.20(+0.93%) |
Jan 03, 2014 | 21.59 | 21.77 | 21.50 | 21.60 | 70,321 | +0.08(+0.37%) |
Jan 02, 2014 | 21.85 | 21.85 | 21.01 | 21.52 | 81,231 | -0.39(-1.78%) |
Dec 31, 2013 | 21.69 | 21.91 | 21.91 | 21.91 | 77,200 | +0.20(+0.92%) |
Dec 30, 2013 | 21.67 | 21.73 | 21.50 | 21.71 | 57,915 | +0.11(+0.51%) |
Dec 27, 2013 | 21.33 | 21.63 | 21.14 | 21.60 | 37,967 | +0.25(+1.17%) |
Dec 26, 2013 | 21.36 | 21.54 | 21.16 | 21.35 | 30,570 | +0.01(+0.05%) |
Dec 24, 2013 | 21.09 | 21.39 | 20.94 | 21.34 | 31,715 | +0.24(+1.14%) |
Dec 23, 2013 | 20.89 | 21.37 | 20.68 | 21.10 | 142,829 | +0.21(+1.01%) |
Dec 20, 2013 | 20.64 | 21.02 | 20.31 | 20.89 | 78,695 | +0.34(+1.65%) |
Dec 19, 2013 | 20.58 | 20.78 | 20.48 | 20.55 | 121,002 | -0.10(-0.48%) |
Dec 18, 2013 | 20.60 | 20.87 | 20.60 | 20.65 | 106,925 | +0.03(+0.15%) |
Dec 17, 2013 | 20.25 | 20.66 | 20.25 | 20.62 | 126,021 | +0.47(+2.33%) |
Dec 16, 2013 | 20.07 | 20.23 | 20.00 | 20.15 | 64,406 | +0.22(+1.10%) |
Dec 13, 2013 | 20.01 | 20.08 | 19.82 | 19.93 | 152,044 | -0.01(-0.05%) |
Dec 12, 2013 | 20.20 | 20.29 | 19.88 | 19.94 | 64,742 | -0.21(-1.04%) |
Dec 11, 2013 | 20.24 | 20.68 | 20.07 | 20.15 | 421,191 | -0.10(-0.49%) |
Dec 10, 2013 | 20.60 | 20.62 | 20.24 | 20.25 | 126,519 | -0.33(-1.60%) |
Dec 09, 2013 | 20.65 | 20.88 | 20.42 | 20.58 | 88,090 | -0.15(-0.72%) |
Dec 06, 2013 | 20.63 | 20.80 | 20.31 | 20.73 | 80,853 | +0.22(+1.07%) |
Dec 05, 2013 | 20.80 | 20.93 | 20.31 | 20.51 | 87,688 | -0.33(-1.58%) |
Dec 04, 2013 | 20.95 | 21.01 | 20.71 | 20.84 | 87,226 | -0.07(-0.33%) |
Dec 03, 2013 | 20.38 | 21.19 | 20.19 | 20.91 | 136,077 | +0.45(+2.20%) |
Dec 02, 2013 | 20.01 | 20.52 | 19.99 | 20.46 | 119,278 | +0.44(+2.20%) |
Nov 29, 2013 | 20.39 | 20.46 | 20.02 | 20.02 | 12,490 | -0.30(-1.48%) |
Nov 27, 2013 | 20.23 | 20.39 | 19.95 | 20.32 | 56,654 | +0.16(+0.79%) |
Nov 26, 2013 | 19.98 | 20.35 | 19.64 | 20.16 | 96,675 | +0.15(+0.75%) |
Nov 25, 2013 | 20.45 | 20.45 | 19.91 | 20.01 | 37,534 | -0.45(-2.20%) |
Nov 22, 2013 | 20.41 | 20.66 | 20.30 | 20.46 | 271,101 | +0.05(+0.24%) |
Nov 21, 2013 | 20.04 | 20.61 | 19.88 | 20.41 | 88,430 | +0.45(+2.25%) |
Nov 20, 2013 | 20.00 | 20.12 | 19.57 | 19.96 | 102,530 | +0.03(+0.15%) |
Nov 19, 2013 | 20.52 | 20.52 | 19.90 | 19.93 | 32,694 | -0.51(-2.50%) |
Nov 18, 2013 | 20.55 | 20.55 | 20.13 | 20.44 | 103,939 | -0.03(-0.15%) |
Nov 15, 2013 | 20.24 | 20.73 | 20.24 | 20.47 | 115,120 | +0.19(+0.94%) |
Nov 14, 2013 | 20.06 | 20.40 | 19.91 | 20.28 | 62,186 | +0.29(+1.45%) |
Nov 12, 2013 | 19.76 | 20.22 | 19.60 | 19.99 | 460,400 | +0.26(+1.32%) |
Nov 11, 2013 | 20.17 | 20.37 | 19.67 | 19.73 | 327,218 | -0.37(-1.84%) |
Nov 08, 2013 | 20.42 | 20.50 | 20.07 | 20.10 | 153,681 | -0.32(-1.57%) |
Nov 07, 2013 | 21.00 | 21.37 | 20.40 | 20.42 | 167,448 | -0.43(-2.06%) |
Nov 06, 2013 | 20.85 | 21.41 | 20.74 | 20.85 | 106,084 | +0.04(+0.19%) |
Nov 05, 2013 | 21.58 | 21.83 | 20.68 | 20.81 | 87,682 | -0.86(-3.97%) |
Nov 04, 2013 | 22.06 | 22.19 | 21.49 | 21.67 | 183,399 | -0.31(-1.41%) |