Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.51 | 19.78 | 19.51 | 19.62 | 2,508,341 | -0.24(-1.19%) |
Jan 30, 2014 | 19.92 | 19.94 | 19.76 | 19.85 | 2,222,127 | -0.01(-0.04%) |
Jan 29, 2014 | 19.96 | 20.04 | 19.84 | 19.86 | 2,309,534 | -0.22(-1.10%) |
Jan 28, 2014 | 20.00 | 20.13 | 19.99 | 20.08 | 1,848,157 | +0.33(+1.68%) |
Jan 27, 2014 | 19.88 | 19.92 | 19.67 | 19.75 | 2,626,523 | -0.15(-0.75%) |
Jan 24, 2014 | 20.14 | 20.17 | 19.90 | 19.90 | 3,300,675 | -0.65(-3.15%) |
Jan 23, 2014 | 20.54 | 20.56 | 20.34 | 20.55 | 3,858,488 | +0.34(+1.68%) |
Jan 22, 2014 | 20.19 | 20.44 | 20.16 | 20.21 | 3,489,209 | -0.86(-4.09%) |
Jan 21, 2014 | 21.15 | 21.16 | 20.95 | 21.07 | 1,845,993 | -0.32(-1.51%) |
Jan 17, 2014 | 21.28 | 21.39 | 21.39 | 21.39 | 2,247,431 | +0.27(+1.27%) |
Jan 16, 2014 | 20.78 | 21.14 | 20.74 | 21.12 | 3,431,746 | +0.35(+1.67%) |
Jan 15, 2014 | 20.86 | 20.84 | 20.76 | 20.78 | 2,231,647 | -0.09(-0.42%) |
Jan 14, 2014 | 20.74 | 20.87 | 20.66 | 20.86 | 1,439,025 | +0.27(+1.30%) |
Jan 13, 2014 | 20.71 | 20.77 | 20.56 | 20.59 | 1,319,188 | -0.17(-0.84%) |
Jan 10, 2014 | 20.61 | 20.77 | 20.59 | 20.77 | 1,643,113 | +0.28(+1.39%) |
Jan 09, 2014 | 20.48 | 20.56 | 20.35 | 20.48 | 2,245,183 | +0.08(+0.39%) |
Jan 08, 2014 | 20.37 | 20.46 | 20.31 | 20.40 | 1,451,043 | -0.02(-0.12%) |
Jan 07, 2014 | 20.30 | 20.46 | 20.28 | 20.43 | 1,134,925 | +0.10(+0.50%) |
Jan 06, 2014 | 20.33 | 20.37 | 20.27 | 20.33 | 3,060,149 | -0.32(-1.53%) |
Jan 03, 2014 | 20.62 | 20.70 | 20.57 | 20.64 | 1,373,897 | +0.17(+0.81%) |
Jan 02, 2014 | 20.67 | 20.67 | 20.36 | 20.48 | 3,445,073 | -0.50(-2.37%) |
Dec 31, 2013 | 20.89 | 20.97 | 20.97 | 20.97 | 1,093,892 | +0.11(+0.53%) |
Dec 30, 2013 | 20.85 | 20.93 | 20.72 | 20.86 | 980,358 | -0.02(-0.08%) |
Dec 27, 2013 | 20.75 | 20.97 | 20.82 | 20.88 | 1,206,711 | +0.13(+0.61%) |
Dec 26, 2013 | 20.71 | 20.82 | 20.70 | 20.75 | 668,786 | +0.06(+0.27%) |
Dec 24, 2013 | 20.66 | 20.74 | 20.61 | 20.70 | 678,291 | +0.09(+0.42%) |
Dec 23, 2013 | 20.47 | 20.67 | 20.47 | 20.61 | 2,848,509 | +0.27(+1.32%) |
Dec 20, 2013 | 20.18 | 20.40 | 20.16 | 20.34 | 3,988,347 | +0.13(+0.66%) |
Dec 19, 2013 | 20.07 | 20.28 | 20.06 | 20.21 | 2,987,827 | +0.21(+1.03%) |
Dec 18, 2013 | 19.92 | 20.07 | 19.68 | 20.00 | 2,240,331 | +0.39(+2.01%) |
Dec 17, 2013 | 19.68 | 19.68 | 19.55 | 19.61 | 1,087,692 | -0.06(-0.28%) |
Dec 16, 2013 | 19.67 | 19.75 | 19.59 | 19.66 | 1,072,164 | +0.22(+1.14%) |
Dec 13, 2013 | 19.45 | 19.46 | 19.35 | 19.44 | 1,616,711 | +0.01(+0.04%) |
Dec 12, 2013 | 19.46 | 19.50 | 19.33 | 19.43 | 1,452,208 | -0.21(-1.05%) |
Dec 11, 2013 | 19.85 | 19.87 | 19.60 | 19.64 | 738,219 | -0.20(-1.00%) |
Dec 10, 2013 | 19.96 | 19.99 | 19.79 | 19.84 | 883,074 | -0.19(-0.95%) |
Dec 09, 2013 | 20.00 | 20.04 | 19.96 | 20.03 | 1,029,987 | +0.00(+0.00%) |
Dec 06, 2013 | 19.93 | 20.03 | 19.88 | 20.03 | 664,893 | +0.33(+1.68%) |
Dec 05, 2013 | 19.76 | 19.85 | 19.67 | 19.69 | 1,102,776 | +0.07(+0.36%) |
Dec 04, 2013 | 19.43 | 19.66 | 19.40 | 19.62 | 1,563,056 | -0.06(-0.32%) |
Dec 03, 2013 | 19.78 | 19.80 | 19.62 | 19.69 | 1,220,308 | -0.26(-1.31%) |
Dec 02, 2013 | 20.08 | 20.11 | 19.94 | 19.95 | 989,889 | -0.23(-1.14%) |
Nov 29, 2013 | 20.24 | 20.33 | 20.14 | 20.18 | 707,978 | +0.02(+0.08%) |
Nov 27, 2013 | 20.23 | 20.27 | 20.10 | 20.16 | 794,343 | +0.13(+0.67%) |
Nov 26, 2013 | 20.05 | 20.09 | 19.98 | 20.03 | 1,156,219 | +0.05(+0.24%) |
Nov 25, 2013 | 20.05 | 20.12 | 19.94 | 19.98 | 989,053 | -0.14(-0.71%) |
Nov 22, 2013 | 20.03 | 20.14 | 19.98 | 20.12 | 1,644,555 | +0.36(+1.84%) |
Nov 21, 2013 | 19.79 | 19.79 | 19.66 | 19.76 | 994,113 | -0.02(-0.08%) |
Nov 20, 2013 | 19.93 | 19.99 | 19.69 | 19.77 | 1,338,483 | -0.17(-0.87%) |
Nov 19, 2013 | 20.02 | 20.09 | 19.87 | 19.95 | 1,021,250 | -0.13(-0.67%) |
Nov 18, 2013 | 20.19 | 20.22 | 20.03 | 20.08 | 1,413,892 | +0.07(+0.36%) |
Nov 15, 2013 | 19.88 | 20.02 | 19.86 | 20.01 | 2,335,305 | +0.06(+0.32%) |
Nov 14, 2013 | 19.80 | 19.95 | 19.78 | 19.95 | 1,773,782 | +0.13(+0.68%) |
Nov 13, 2013 | 19.55 | 19.83 | 19.52 | 19.81 | 1,435,880 | +0.03(+0.16%) |
Nov 12, 2013 | 19.80 | 19.87 | 19.66 | 19.78 | 1,393,017 | -0.13(-0.67%) |
Nov 11, 2013 | 19.88 | 19.93 | 19.80 | 19.92 | 1,077,974 | -0.03(-0.16%) |
Nov 08, 2013 | 19.70 | 19.95 | 19.69 | 19.95 | 2,172,787 | +0.09(+0.44%) |
Nov 07, 2013 | 20.00 | 20.04 | 19.84 | 19.86 | 1,224,618 | -0.26(-1.30%) |
Nov 06, 2013 | 20.07 | 20.13 | 20.02 | 20.12 | 1,562,007 | +0.31(+1.55%) |
Nov 05, 2013 | 19.78 | 19.87 | 19.70 | 19.81 | 1,447,629 | -0.17(-0.87%) |
Nov 04, 2013 | 19.85 | 20.01 | 19.83 | 19.99 | 1,083,227 | +0.08(+0.40%) |