Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.80 | 20.31 | 19.68 | 20.14 | 4,738,829 | +0.15(+0.75%) |
Jan 30, 2014 | 19.72 | 19.99 | 19.67 | 19.99 | 3,289,906 | +0.41(+2.09%) |
Jan 29, 2014 | 19.47 | 19.62 | 19.39 | 19.58 | 2,995,014 | -0.07(-0.36%) |
Jan 28, 2014 | 19.57 | 19.82 | 19.56 | 19.65 | 3,950,151 | +0.11(+0.56%) |
Jan 27, 2014 | 19.59 | 19.80 | 19.38 | 19.54 | 5,433,259 | -0.07(-0.36%) |
Jan 24, 2014 | 20.05 | 20.21 | 19.60 | 19.61 | 6,031,398 | -0.54(-2.68%) |
Jan 23, 2014 | 20.18 | 20.40 | 20.08 | 20.15 | 4,653,387 | -0.23(-1.13%) |
Jan 22, 2014 | 20.48 | 20.63 | 20.37 | 20.38 | 3,268,520 | -0.05(-0.24%) |
Jan 21, 2014 | 20.45 | 20.58 | 20.35 | 20.43 | 5,150,796 | +0.02(+0.10%) |
Jan 17, 2014 | 20.59 | 20.41 | 20.41 | 20.41 | 4,254,900 | -0.11(-0.54%) |
Jan 16, 2014 | 20.73 | 20.79 | 20.46 | 20.52 | 4,322,853 | -0.17(-0.82%) |
Jan 15, 2014 | 20.50 | 20.76 | 20.49 | 20.69 | 3,686,916 | +0.19(+0.93%) |
Jan 14, 2014 | 20.37 | 20.63 | 20.37 | 20.50 | 8,583,990 | +0.13(+0.64%) |
Jan 13, 2014 | 20.46 | 20.67 | 20.33 | 20.37 | 3,202,171 | -0.16(-0.78%) |
Jan 10, 2014 | 20.37 | 20.54 | 20.21 | 20.53 | 3,539,454 | +0.41(+2.04%) |
Jan 09, 2014 | 20.28 | 20.28 | 19.96 | 20.12 | 6,415,758 | -0.06(-0.30%) |
Jan 08, 2014 | 20.13 | 20.37 | 20.00 | 20.18 | 5,517,645 | -0.14(-0.69%) |
Jan 07, 2014 | 20.29 | 20.44 | 20.08 | 20.32 | 4,325,342 | +0.09(+0.44%) |
Jan 06, 2014 | 20.30 | 20.33 | 20.14 | 20.23 | 5,142,392 | +0.02(+0.10%) |
Jan 03, 2014 | 20.05 | 20.31 | 20.00 | 20.21 | 2,783,151 | +0.17(+0.85%) |
Jan 02, 2014 | 20.08 | 20.12 | 19.86 | 20.04 | 4,860,203 | -0.03(-0.15%) |
Dec 31, 2013 | 20.04 | 20.07 | 20.07 | 20.07 | 7,078,400 | -0.13(-0.64%) |
Dec 30, 2013 | 20.16 | 20.23 | 20.07 | 20.20 | 4,301,050 | +0.04(+0.20%) |
Dec 27, 2013 | 20.29 | 20.29 | 20.04 | 20.16 | 3,918,086 | -0.08(-0.40%) |
Dec 26, 2013 | 20.71 | 20.71 | 20.20 | 20.24 | 3,448,421 | -0.10(-0.49%) |
Dec 24, 2013 | 20.38 | 20.46 | 20.19 | 20.34 | 1,848,990 | -0.05(-0.25%) |
Dec 23, 2013 | 20.52 | 20.56 | 20.34 | 20.39 | 3,979,856 | -0.01(-0.05%) |
Dec 20, 2013 | 20.10 | 20.40 | 20.06 | 20.40 | 9,440,647 | +0.23(+1.14%) |
Dec 19, 2013 | 20.38 | 20.40 | 19.99 | 20.17 | 5,632,970 | -0.28(-1.37%) |
Dec 18, 2013 | 20.20 | 20.50 | 19.77 | 20.45 | 6,306,575 | +0.20(+0.99%) |
Dec 17, 2013 | 20.21 | 20.30 | 20.06 | 20.25 | 6,139,407 | +0.04(+0.20%) |
Dec 16, 2013 | 20.37 | 20.43 | 20.07 | 20.21 | 6,718,780 | -0.19(-0.93%) |
Dec 13, 2013 | 20.63 | 20.78 | 20.32 | 20.40 | 7,434,824 | -0.09(-0.44%) |
Dec 12, 2013 | 20.63 | 20.71 | 20.40 | 20.49 | 7,569,501 | -0.12(-0.58%) |
Dec 11, 2013 | 21.03 | 21.05 | 20.56 | 20.61 | 9,787,629 | -0.54(-2.55%) |
Dec 10, 2013 | 21.18 | 21.32 | 20.94 | 21.15 | 11,946,957 | -0.02(-0.09%) |
Dec 09, 2013 | 21.26 | 21.52 | 21.04 | 21.17 | 116,832,560 | +0.03(+0.14%) |
Dec 06, 2013 | 20.95 | 21.20 | 20.95 | 21.14 | 14,394,064 | +0.32(+1.54%) |
Dec 05, 2013 | 21.22 | 21.27 | 20.69 | 20.82 | 20,768,648 | +0.54(+2.66%) |
Dec 04, 2013 | 20.11 | 20.40 | 20.00 | 20.28 | 5,978,466 | +0.02(+0.10%) |
Dec 03, 2013 | 20.36 | 20.44 | 20.15 | 20.26 | 2,967,391 | -0.24(-1.17%) |
Dec 02, 2013 | 20.61 | 20.66 | 20.34 | 20.50 | 3,586,169 | -0.25(-1.20%) |
Nov 29, 2013 | 21.09 | 21.18 | 20.66 | 20.75 | 1,618,469 | -0.22(-1.05%) |
Nov 27, 2013 | 20.94 | 21.07 | 20.89 | 20.97 | 3,283,574 | +0.08(+0.38%) |
Nov 26, 2013 | 20.70 | 21.00 | 20.57 | 20.89 | 4,803,027 | +0.15(+0.72%) |
Nov 25, 2013 | 20.67 | 20.84 | 20.65 | 20.74 | 2,387,818 | +0.07(+0.34%) |
Nov 22, 2013 | 20.87 | 20.90 | 20.58 | 20.67 | 2,305,146 | -0.20(-0.96%) |
Nov 21, 2013 | 20.64 | 20.93 | 20.57 | 20.87 | 2,680,905 | +0.30(+1.46%) |
Nov 20, 2013 | 20.63 | 20.94 | 20.52 | 20.57 | 2,931,146 | +0.01(+0.05%) |
Nov 19, 2013 | 20.73 | 20.78 | 20.41 | 20.56 | 2,239,413 | -0.23(-1.11%) |
Nov 18, 2013 | 20.81 | 21.06 | 20.71 | 20.79 | 3,698,696 | +0.00(+0.00%) |
Nov 15, 2013 | 20.77 | 20.88 | 20.66 | 20.79 | 3,059,046 | -0.01(-0.05%) |
Nov 14, 2013 | 20.67 | 20.95 | 20.66 | 20.80 | 2,361,236 | +0.19(+0.92%) |
Nov 12, 2013 | 20.63 | 20.70 | 20.43 | 20.61 | 5,192,248 | -0.01(-0.05%) |
Nov 11, 2013 | 20.37 | 20.75 | 20.19 | 20.62 | 2,789,520 | +0.15(+0.73%) |
Nov 08, 2013 | 20.24 | 20.49 | 19.91 | 20.47 | 5,347,665 | +0.11(+0.54%) |
Nov 07, 2013 | 20.78 | 20.88 | 20.35 | 20.36 | 6,804,224 | -0.43(-2.07%) |
Nov 06, 2013 | 21.12 | 21.18 | 20.77 | 20.79 | 5,743,142 | -0.08(-0.38%) |
Nov 05, 2013 | 21.37 | 21.39 | 20.84 | 20.87 | 6,678,200 | -0.54(-2.52%) |
Nov 04, 2013 | 21.60 | 21.76 | 21.31 | 21.41 | 4,222,322 | -0.15(-0.70%) |