Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.68 | 20.31 | 19.54 | 20.11 | 1,420,854 | -0.44(-2.12%) |
Jan 30, 2014 | 20.54 | 20.60 | 20.28 | 20.54 | 522,277 | +0.25(+1.21%) |
Jan 29, 2014 | 19.88 | 20.48 | 19.81 | 20.30 | 784,018 | +0.34(+1.71%) |
Jan 28, 2014 | 19.86 | 20.33 | 19.73 | 19.95 | 1,182,410 | +0.09(+0.44%) |
Jan 27, 2014 | 20.03 | 20.42 | 19.46 | 19.87 | 845,187 | -0.45(-2.22%) |
Jan 24, 2014 | 20.53 | 20.60 | 20.08 | 20.32 | 902,684 | -0.38(-1.84%) |
Jan 23, 2014 | 21.66 | 21.66 | 20.67 | 20.70 | 1,063,114 | -0.87(-4.04%) |
Jan 22, 2014 | 21.98 | 22.16 | 19.79 | 21.57 | 2,812,113 | +0.93(+4.49%) |
Jan 21, 2014 | 19.85 | 21.10 | 19.73 | 20.64 | 1,783,032 | +0.97(+4.95%) |
Jan 17, 2014 | 20.22 | 19.67 | 19.67 | 19.67 | 1,289,738 | -0.57(-2.82%) |
Jan 16, 2014 | 20.67 | 20.73 | 20.16 | 20.24 | 833,578 | -0.48(-2.33%) |
Jan 15, 2014 | 20.31 | 21.06 | 20.31 | 20.72 | 972,426 | +0.41(+2.03%) |
Jan 14, 2014 | 20.04 | 20.45 | 19.90 | 20.31 | 1,170,147 | +0.51(+2.56%) |
Jan 13, 2014 | 19.90 | 20.21 | 19.38 | 19.80 | 1,342,321 | -0.08(-0.40%) |
Jan 10, 2014 | 19.99 | 20.34 | 19.65 | 19.88 | 966,210 | -0.07(-0.36%) |
Jan 09, 2014 | 20.59 | 20.60 | 19.38 | 19.95 | 2,717,508 | -1.16(-5.48%) |
Jan 08, 2014 | 21.20 | 21.33 | 20.79 | 21.11 | 709,076 | -0.10(-0.45%) |
Jan 07, 2014 | 21.06 | 21.32 | 20.91 | 21.21 | 375,412 | +0.18(+0.87%) |
Jan 06, 2014 | 21.03 | 21.18 | 20.83 | 21.02 | 733,700 | +0.03(+0.15%) |
Jan 03, 2014 | 20.95 | 21.19 | 20.69 | 20.99 | 748,595 | +0.07(+0.34%) |
Jan 02, 2014 | 21.30 | 21.30 | 20.64 | 20.92 | 814,321 | -0.47(-2.18%) |
Dec 31, 2013 | 21.32 | 21.39 | 21.39 | 21.39 | 320,382 | +0.11(+0.52%) |
Dec 30, 2013 | 21.32 | 21.45 | 21.21 | 21.28 | 361,363 | -0.12(-0.56%) |
Dec 27, 2013 | 21.55 | 21.59 | 21.22 | 21.40 | 338,988 | -0.06(-0.30%) |
Dec 26, 2013 | 20.94 | 21.53 | 20.90 | 21.46 | 568,007 | +0.57(+2.73%) |
Dec 24, 2013 | 21.06 | 21.25 | 20.75 | 20.89 | 374,385 | -0.12(-0.57%) |
Dec 23, 2013 | 20.83 | 21.13 | 20.80 | 21.01 | 384,831 | +0.21(+0.99%) |
Dec 20, 2013 | 20.37 | 20.93 | 20.29 | 20.80 | 1,171,146 | +0.52(+2.58%) |
Dec 19, 2013 | 20.64 | 20.73 | 20.16 | 20.28 | 521,555 | -0.44(-2.14%) |
Dec 18, 2013 | 20.79 | 20.91 | 20.08 | 20.72 | 643,995 | -0.05(-0.23%) |
Dec 17, 2013 | 20.97 | 21.21 | 20.60 | 20.77 | 600,308 | +0.13(+0.61%) |
Dec 16, 2013 | 20.35 | 20.68 | 20.07 | 20.64 | 478,774 | +0.40(+1.96%) |
Dec 13, 2013 | 20.20 | 20.34 | 19.95 | 20.25 | 370,471 | +0.14(+0.71%) |
Dec 12, 2013 | 20.03 | 20.33 | 19.76 | 20.11 | 1,168,691 | +0.04(+0.20%) |
Dec 11, 2013 | 20.10 | 20.18 | 19.77 | 20.07 | 432,267 | +0.00(+0.00%) |
Dec 10, 2013 | 20.45 | 20.67 | 19.96 | 20.07 | 547,173 | -0.48(-2.35%) |
Dec 09, 2013 | 20.77 | 20.85 | 20.44 | 20.55 | 433,048 | -0.27(-1.29%) |
Dec 06, 2013 | 21.11 | 21.14 | 20.74 | 20.82 | 0 | -0.03(-0.15%) |
Dec 05, 2013 | 20.41 | 20.85 | 20.37 | 20.85 | 0 | +0.45(+2.21%) |
Dec 04, 2013 | 20.11 | 20.56 | 20.08 | 20.40 | 0 | +0.25(+1.22%) |
Dec 03, 2013 | 20.26 | 20.37 | 19.97 | 20.15 | 414,735 | -0.17(-0.86%) |
Dec 02, 2013 | 20.37 | 20.90 | 20.11 | 20.33 | 590,859 | -0.01(-0.04%) |
Nov 29, 2013 | 20.11 | 20.43 | 20.07 | 20.34 | 0 | +0.33(+1.66%) |
Nov 27, 2013 | 19.87 | 20.09 | 19.85 | 20.00 | 0 | +0.15(+0.76%) |
Nov 26, 2013 | 19.58 | 20.03 | 19.42 | 19.85 | 0 | +0.23(+1.17%) |
Nov 25, 2013 | 19.69 | 19.80 | 19.27 | 19.62 | 494,417 | -0.13(-0.64%) |
Nov 22, 2013 | 19.96 | 19.97 | 19.65 | 19.75 | 0 | -0.21(-1.07%) |
Nov 21, 2013 | 19.37 | 20.32 | 19.37 | 19.96 | 673,716 | +0.66(+3.40%) |
Nov 20, 2013 | 19.46 | 19.58 | 19.24 | 19.31 | 0 | -0.09(-0.45%) |
Nov 19, 2013 | 18.87 | 19.40 | 18.71 | 19.39 | 1,089,889 | +0.48(+2.51%) |
Nov 18, 2013 | 19.05 | 19.19 | 18.82 | 18.92 | 0 | -0.11(-0.58%) |
Nov 15, 2013 | 18.56 | 19.18 | 18.53 | 19.03 | 0 | +0.48(+2.60%) |
Nov 14, 2013 | 18.93 | 18.93 | 18.32 | 18.55 | 722,085 | -0.46(-2.44%) |
Nov 13, 2013 | 18.81 | 19.12 | 18.70 | 19.01 | 0 | +0.11(+0.57%) |
Nov 12, 2013 | 18.73 | 19.03 | 18.62 | 18.90 | 0 | +0.10(+0.55%) |
Nov 11, 2013 | 18.78 | 18.89 | 18.59 | 18.80 | 0 | +0.02(+0.08%) |
Nov 08, 2013 | 18.43 | 19.09 | 18.41 | 18.78 | 0 | +0.36(+1.93%) |
Nov 07, 2013 | 18.74 | 18.78 | 18.32 | 18.43 | 720,883 | -0.27(-1.44%) |
Nov 06, 2013 | 18.88 | 19.12 | 18.53 | 18.70 | 305,527 | -0.02(-0.13%) |
Nov 05, 2013 | 18.70 | 18.93 | 18.51 | 18.72 | 674,291 | -0.10(-0.55%) |
Nov 04, 2013 | 18.76 | 18.87 | 18.43 | 18.82 | 753,456 | +0.10(+0.55%) |