Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.73 | 21.93 | 21.70 | 21.76 | 418,543 | -0.09(-0.40%) |
Jan 30, 2014 | 22.01 | 22.19 | 21.84 | 21.85 | 390,591 | -0.03(-0.12%) |
Jan 29, 2014 | 21.89 | 22.17 | 21.66 | 21.88 | 688,391 | -0.04(-0.16%) |
Jan 28, 2014 | 21.77 | 22.05 | 21.53 | 21.91 | 583,192 | +0.28(+1.31%) |
Jan 27, 2014 | 21.61 | 21.83 | 21.30 | 21.63 | 552,313 | -0.01(-0.04%) |
Jan 24, 2014 | 21.95 | 22.09 | 21.53 | 21.64 | 748,991 | -0.32(-1.45%) |
Jan 23, 2014 | 21.66 | 22.07 | 21.54 | 21.96 | 861,836 | +0.33(+1.51%) |
Jan 22, 2014 | 21.53 | 21.66 | 21.25 | 21.63 | 1,400,002 | +0.21(+0.99%) |
Jan 21, 2014 | 21.22 | 21.46 | 21.13 | 21.42 | 728,701 | +0.21(+1.00%) |
Jan 17, 2014 | 21.21 | 21.21 | 21.21 | 0 | -0.35(-1.64%) | |
Jan 16, 2014 | 21.61 | 21.65 | 21.42 | 21.56 | 628,926 | -0.02(-0.08%) |
Jan 15, 2014 | 21.69 | 21.76 | 21.45 | 21.58 | 764,702 | -0.12(-0.53%) |
Jan 14, 2014 | 21.89 | 21.98 | 21.65 | 21.69 | 757,366 | -0.18(-0.81%) |
Jan 13, 2014 | 22.06 | 22.21 | 21.83 | 21.87 | 478,006 | -0.19(-0.84%) |
Jan 10, 2014 | 22.06 | 22.35 | 21.97 | 22.06 | 460,013 | -0.05(-0.24%) |
Jan 09, 2014 | 22.33 | 22.47 | 21.91 | 22.11 | 719,970 | -0.22(-0.99%) |
Jan 08, 2014 | 22.63 | 22.70 | 22.28 | 22.33 | 455,448 | -0.22(-0.98%) |
Jan 07, 2014 | 22.63 | 22.73 | 22.44 | 22.55 | 438,427 | +0.03(+0.12%) |
Jan 06, 2014 | 22.45 | 22.83 | 22.42 | 22.52 | 543,366 | +0.08(+0.35%) |
Jan 03, 2014 | 22.44 | 22.53 | 22.38 | 22.44 | 388,797 | +0.08(+0.36%) |
Jan 02, 2014 | 22.54 | 22.62 | 22.29 | 22.37 | 466,986 | -0.19(-0.86%) |
Dec 31, 2013 | 22.56 | 22.56 | 22.56 | 0 | +0.04(+0.20%) | |
Dec 30, 2013 | 22.98 | 23.10 | 22.31 | 22.52 | 958,429 | -0.45(-1.96%) |
Dec 27, 2013 | 22.52 | 23.04 | 22.48 | 22.97 | 654,854 | +0.46(+2.04%) |
Dec 26, 2013 | 22.28 | 22.84 | 22.28 | 22.51 | 582,069 | +0.21(+0.95%) |
Dec 24, 2013 | 22.40 | 22.44 | 22.12 | 22.29 | 435,785 | +0.03(+0.12%) |
Dec 23, 2013 | 21.86 | 22.37 | 21.84 | 22.27 | 721,516 | +0.63(+2.90%) |
Dec 20, 2013 | 21.76 | 22.29 | 21.64 | 21.64 | 1,680,234 | -0.11(-0.53%) |
Dec 19, 2013 | 21.57 | 21.93 | 21.51 | 21.76 | 562,655 | +0.11(+0.49%) |
Dec 18, 2013 | 21.62 | 21.80 | 21.47 | 21.65 | 796,071 | +0.03(+0.12%) |
Dec 17, 2013 | 22.20 | 22.30 | 21.55 | 21.62 | 899,849 | -0.60(-2.71%) |
Dec 16, 2013 | 21.75 | 22.28 | 21.75 | 22.22 | 620,119 | +0.50(+2.28%) |
Dec 13, 2013 | 21.76 | 21.84 | 21.28 | 21.73 | 799,846 | +0.27(+1.24%) |
Dec 12, 2013 | 21.75 | 21.86 | 21.43 | 21.46 | 1,134,180 | -0.33(-1.50%) |
Dec 11, 2013 | 22.06 | 22.10 | 21.74 | 21.79 | 598,773 | -0.22(-1.00%) |
Dec 10, 2013 | 21.86 | 22.18 | 21.79 | 22.01 | 673,753 | +0.14(+0.65%) |
Dec 09, 2013 | 21.99 | 22.18 | 21.68 | 21.87 | 862,006 | -0.17(-0.76%) |
Dec 06, 2013 | 21.59 | 22.10 | 21.56 | 22.04 | 573,438 | +0.56(+2.59%) |
Dec 05, 2013 | 22.16 | 22.18 | 21.43 | 21.48 | 1,653,807 | -0.70(-3.15%) |
Dec 04, 2013 | 22.50 | 22.52 | 22.16 | 22.18 | 651,629 | -0.34(-1.49%) |
Dec 03, 2013 | 22.32 | 22.87 | 22.32 | 22.52 | 1,146,824 | +0.14(+0.63%) |
Dec 02, 2013 | 23.16 | 23.16 | 22.32 | 22.37 | 1,217,214 | -0.91(-3.91%) |
Nov 29, 2013 | 23.43 | 23.48 | 23.23 | 23.28 | 203,212 | -0.15(-0.64%) |
Nov 27, 2013 | 23.39 | 23.57 | 23.26 | 23.43 | 337,575 | +0.02(+0.08%) |
Nov 26, 2013 | 23.74 | 23.77 | 23.38 | 23.42 | 385,821 | -0.35(-1.49%) |
Nov 25, 2013 | 24.09 | 24.10 | 23.71 | 23.77 | 380,708 | -0.33(-1.36%) |
Nov 22, 2013 | 23.78 | 24.18 | 23.70 | 24.10 | 484,222 | +0.37(+1.56%) |
Nov 21, 2013 | 23.22 | 23.78 | 23.21 | 23.73 | 739,751 | +0.50(+2.17%) |
Nov 20, 2013 | 23.37 | 23.40 | 22.74 | 23.22 | 1,968,161 | -0.19(-0.79%) |
Nov 19, 2013 | 24.26 | 24.29 | 22.66 | 23.41 | 1,738,500 | -0.95(-3.92%) |
Nov 18, 2013 | 24.46 | 24.66 | 24.12 | 24.36 | 722,123 | -0.20(-0.83%) |
Nov 15, 2013 | 24.80 | 25.13 | 24.30 | 24.57 | 740,873 | -0.32(-1.28%) |
Nov 14, 2013 | 24.84 | 25.07 | 24.55 | 24.88 | 835,784 | +0.38(+1.55%) |
Nov 12, 2013 | 24.57 | 24.59 | 24.38 | 24.50 | 432,403 | -0.13(-0.54%) |
Nov 11, 2013 | 24.71 | 24.86 | 24.40 | 24.64 | 646,145 | -0.13(-0.54%) |
Nov 08, 2013 | 24.88 | 24.94 | 24.59 | 24.77 | 479,323 | -0.17(-0.67%) |
Nov 07, 2013 | 25.26 | 25.28 | 24.76 | 24.94 | 640,380 | -0.34(-1.36%) |
Nov 06, 2013 | 25.41 | 25.59 | 24.90 | 25.28 | 971,054 | -0.16(-0.63%) |
Nov 05, 2013 | 25.75 | 25.90 | 25.28 | 25.44 | 749,650 | -0.49(-1.90%) |
Nov 04, 2013 | 26.19 | 26.72 | 25.84 | 25.93 | 499,558 | -0.23(-0.86%) |