Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.24 | 20.80 | 20.14 | 20.39 | 568,216 | -0.30(-1.45%) |
Jan 30, 2014 | 20.71 | 20.83 | 20.41 | 20.69 | 723,858 | +0.17(+0.83%) |
Jan 29, 2014 | 20.97 | 21.00 | 20.42 | 20.52 | 703,126 | -0.57(-2.70%) |
Jan 28, 2014 | 20.77 | 21.09 | 20.67 | 21.09 | 692,211 | +0.32(+1.54%) |
Jan 27, 2014 | 21.05 | 21.18 | 20.70 | 20.77 | 923,495 | -0.33(-1.56%) |
Jan 24, 2014 | 21.86 | 21.86 | 20.90 | 21.10 | 1,815,876 | -1.01(-4.57%) |
Jan 23, 2014 | 22.76 | 22.87 | 22.02 | 22.11 | 980,329 | -0.79(-3.45%) |
Jan 22, 2014 | 22.72 | 23.00 | 22.62 | 22.90 | 625,035 | +0.30(+1.33%) |
Jan 21, 2014 | 22.36 | 22.70 | 22.19 | 22.60 | 531,703 | +0.54(+2.45%) |
Jan 17, 2014 | 21.90 | 22.06 | 22.06 | 22.06 | 488,500 | +0.13(+0.59%) |
Jan 16, 2014 | 22.21 | 22.31 | 21.63 | 21.93 | 855,949 | -0.28(-1.26%) |
Jan 15, 2014 | 22.12 | 22.39 | 21.84 | 22.21 | 1,078,619 | +0.09(+0.41%) |
Jan 14, 2014 | 22.13 | 22.34 | 22.06 | 22.12 | 692,715 | +0.04(+0.18%) |
Jan 13, 2014 | 22.66 | 22.76 | 22.01 | 22.08 | 655,264 | -0.69(-3.03%) |
Jan 10, 2014 | 22.56 | 22.95 | 22.36 | 22.77 | 549,903 | +0.24(+1.07%) |
Jan 09, 2014 | 22.24 | 22.63 | 22.11 | 22.53 | 773,588 | +0.32(+1.44%) |
Jan 08, 2014 | 22.77 | 22.80 | 21.95 | 22.21 | 590,294 | -0.59(-2.59%) |
Jan 07, 2014 | 22.67 | 22.82 | 22.47 | 22.80 | 434,874 | +0.14(+0.62%) |
Jan 06, 2014 | 22.82 | 23.04 | 22.50 | 22.66 | 756,529 | -0.11(-0.48%) |
Jan 03, 2014 | 22.81 | 22.95 | 22.44 | 22.77 | 593,192 | -0.07(-0.31%) |
Jan 02, 2014 | 23.00 | 23.13 | 22.48 | 22.84 | 668,541 | -0.34(-1.47%) |
Dec 31, 2013 | 23.23 | 23.18 | 23.18 | 23.18 | 723,400 | -0.03(-0.13%) |
Dec 30, 2013 | 23.43 | 23.64 | 23.05 | 23.21 | 538,347 | -0.15(-0.64%) |
Dec 27, 2013 | 23.34 | 23.54 | 23.23 | 23.36 | 320,009 | +0.16(+0.69%) |
Dec 26, 2013 | 23.54 | 23.65 | 23.18 | 23.20 | 362,575 | -0.25(-1.07%) |
Dec 24, 2013 | 22.91 | 23.51 | 22.89 | 23.45 | 246,444 | +0.56(+2.45%) |
Dec 23, 2013 | 23.25 | 23.34 | 22.84 | 22.89 | 447,968 | -0.21(-0.91%) |
Dec 20, 2013 | 23.16 | 23.48 | 23.00 | 23.10 | 958,493 | -0.01(-0.04%) |
Dec 19, 2013 | 23.24 | 23.44 | 22.94 | 23.11 | 505,277 | -0.26(-1.11%) |
Dec 18, 2013 | 23.51 | 23.54 | 22.98 | 23.37 | 539,150 | -0.11(-0.47%) |
Dec 17, 2013 | 23.43 | 23.56 | 23.22 | 23.48 | 611,426 | +0.01(+0.04%) |
Dec 16, 2013 | 23.35 | 23.83 | 23.21 | 23.47 | 913,277 | +0.08(+0.34%) |
Dec 13, 2013 | 22.41 | 23.50 | 22.22 | 23.39 | 1,380,094 | +1.56(+7.15%) |
Dec 12, 2013 | 21.59 | 21.98 | 21.51 | 21.83 | 584,462 | +0.21(+0.97%) |
Dec 11, 2013 | 22.54 | 22.54 | 21.52 | 21.62 | 651,633 | -0.89(-3.95%) |
Dec 10, 2013 | 22.61 | 23.10 | 22.46 | 22.51 | 875,775 | -0.08(-0.35%) |
Dec 09, 2013 | 22.44 | 22.73 | 22.40 | 22.59 | 713,859 | +0.03(+0.13%) |
Dec 06, 2013 | 23.00 | 23.07 | 22.42 | 22.56 | 769,367 | -0.05(-0.22%) |
Dec 05, 2013 | 22.49 | 22.83 | 22.25 | 22.61 | 914,028 | +0.12(+0.53%) |
Dec 04, 2013 | 21.93 | 22.56 | 21.83 | 22.49 | 960,273 | +0.46(+2.09%) |
Dec 03, 2013 | 21.87 | 22.52 | 21.83 | 22.03 | 844,202 | +0.01(+0.05%) |
Dec 02, 2013 | 22.23 | 22.55 | 21.96 | 22.02 | 651,804 | -0.19(-0.86%) |
Nov 29, 2013 | 22.18 | 22.44 | 22.04 | 22.21 | 321,992 | +0.07(+0.32%) |
Nov 27, 2013 | 21.61 | 22.39 | 21.53 | 22.14 | 1,026,733 | +0.42(+1.93%) |
Nov 26, 2013 | 21.44 | 21.73 | 21.33 | 21.72 | 746,273 | +0.19(+0.88%) |
Nov 25, 2013 | 22.36 | 22.36 | 21.46 | 21.53 | 870,267 | -0.84(-3.76%) |
Nov 22, 2013 | 22.38 | 22.46 | 22.14 | 22.37 | 357,630 | +0.01(+0.04%) |
Nov 21, 2013 | 22.22 | 22.48 | 22.20 | 22.36 | 634,946 | +0.14(+0.63%) |
Nov 20, 2013 | 22.61 | 22.68 | 22.06 | 22.22 | 899,584 | -0.32(-1.42%) |
Nov 19, 2013 | 23.21 | 23.29 | 22.33 | 22.54 | 875,140 | -0.71(-3.05%) |
Nov 18, 2013 | 24.13 | 24.13 | 23.18 | 23.25 | 1,137,724 | -0.79(-3.29%) |
Nov 15, 2013 | 23.45 | 24.14 | 23.39 | 24.04 | 1,068,489 | +0.69(+2.96%) |
Nov 14, 2013 | 22.90 | 23.38 | 22.90 | 23.35 | 899,212 | +0.74(+3.27%) |
Nov 12, 2013 | 22.88 | 22.88 | 22.34 | 22.61 | 989,284 | -0.38(-1.65%) |
Nov 11, 2013 | 22.90 | 23.28 | 22.76 | 22.99 | 661,127 | +0.07(+0.31%) |
Nov 08, 2013 | 22.32 | 22.99 | 22.30 | 22.92 | 1,050,340 | +0.57(+2.55%) |
Nov 07, 2013 | 22.96 | 22.97 | 22.22 | 22.35 | 853,182 | -0.45(-1.97%) |
Nov 06, 2013 | 23.18 | 23.22 | 22.50 | 22.80 | 832,590 | -0.18(-0.78%) |
Nov 05, 2013 | 23.41 | 23.43 | 22.98 | 22.98 | 877,185 | -0.54(-2.30%) |
Nov 04, 2013 | 23.22 | 23.54 | 23.08 | 23.52 | 679,589 | +0.33(+1.42%) |