Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.48 | 22.80 | 22.13 | 22.55 | 1,735,919 | -0.25(-1.10%) |
Jan 30, 2014 | 23.25 | 23.31 | 22.77 | 22.80 | 2,394,128 | +0.05(+0.23%) |
Jan 29, 2014 | 22.37 | 22.97 | 22.27 | 22.75 | 1,324,581 | -0.29(-1.24%) |
Jan 28, 2014 | 22.79 | 23.13 | 22.67 | 23.04 | 1,456,901 | +0.36(+1.60%) |
Jan 27, 2014 | 23.43 | 23.48 | 22.48 | 22.67 | 1,846,964 | -0.25(-1.10%) |
Jan 24, 2014 | 23.08 | 23.16 | 22.53 | 22.92 | 3,013,286 | -0.92(-3.85%) |
Jan 23, 2014 | 24.80 | 24.80 | 23.59 | 23.84 | 2,104,802 | -1.13(-4.54%) |
Jan 22, 2014 | 24.65 | 25.23 | 24.60 | 24.98 | 1,662,823 | +0.46(+1.87%) |
Jan 21, 2014 | 24.68 | 24.92 | 24.45 | 24.52 | 1,619,978 | -0.16(-0.67%) |
Jan 17, 2014 | 24.69 | 24.68 | 24.68 | 24.68 | 651,787 | -0.02(-0.07%) |
Jan 16, 2014 | 24.45 | 24.85 | 24.12 | 24.70 | 2,667,288 | +0.10(+0.39%) |
Jan 15, 2014 | 24.62 | 24.80 | 24.42 | 24.61 | 2,206,783 | -0.02(-0.07%) |
Jan 14, 2014 | 24.80 | 24.80 | 24.50 | 24.62 | 1,174,171 | +0.47(+1.94%) |
Jan 13, 2014 | 24.41 | 24.63 | 24.10 | 24.15 | 672,574 | -0.16(-0.68%) |
Jan 10, 2014 | 24.09 | 24.51 | 24.08 | 24.32 | 1,392,513 | +0.34(+1.41%) |
Jan 09, 2014 | 23.95 | 24.16 | 23.69 | 23.98 | 1,174,828 | -0.09(-0.36%) |
Jan 08, 2014 | 24.36 | 24.44 | 23.89 | 24.07 | 1,726,168 | -0.26(-1.07%) |
Jan 07, 2014 | 24.48 | 24.75 | 24.24 | 24.33 | 1,999,019 | +0.08(+0.32%) |
Jan 06, 2014 | 24.41 | 24.47 | 24.13 | 24.25 | 2,267,056 | -0.24(-0.99%) |
Jan 03, 2014 | 23.69 | 24.69 | 23.24 | 24.49 | 2,906,295 | +2.55(+11.61%) |
Jan 02, 2014 | 22.17 | 22.41 | 21.82 | 21.95 | 1,071,238 | -0.79(-3.47%) |
Dec 31, 2013 | 22.59 | 22.73 | 22.73 | 22.73 | 300,905 | +0.09(+0.38%) |
Dec 30, 2013 | 22.55 | 22.72 | 22.46 | 22.65 | 316,469 | +0.07(+0.31%) |
Dec 27, 2013 | 22.30 | 22.61 | 22.21 | 22.58 | 403,493 | +0.25(+1.13%) |
Dec 26, 2013 | 22.42 | 22.53 | 22.23 | 22.33 | 712,620 | +0.10(+0.47%) |
Dec 24, 2013 | 22.34 | 22.53 | 22.16 | 22.22 | 202,385 | -0.21(-0.93%) |
Dec 23, 2013 | 22.57 | 22.62 | 22.14 | 22.43 | 1,151,825 | +0.30(+1.37%) |
Dec 20, 2013 | 22.14 | 22.27 | 21.82 | 22.13 | 3,470,729 | +0.26(+1.19%) |
Dec 19, 2013 | 21.70 | 22.18 | 21.51 | 21.87 | 1,127,783 | +0.07(+0.32%) |
Dec 18, 2013 | 21.62 | 21.83 | 21.24 | 21.80 | 871,463 | +0.27(+1.25%) |
Dec 17, 2013 | 21.52 | 21.76 | 21.44 | 21.53 | 1,053,423 | -0.04(-0.20%) |
Dec 16, 2013 | 21.37 | 21.89 | 21.32 | 21.57 | 2,277,136 | +0.60(+2.85%) |
Dec 13, 2013 | 21.46 | 21.50 | 20.84 | 20.98 | 1,738,366 | -0.55(-2.54%) |
Dec 12, 2013 | 21.79 | 21.88 | 21.30 | 21.52 | 1,192,910 | -0.38(-1.74%) |
Dec 11, 2013 | 22.12 | 22.12 | 21.63 | 21.90 | 1,319,762 | -0.32(-1.44%) |
Dec 10, 2013 | 22.39 | 22.69 | 22.16 | 22.22 | 1,089,478 | -0.06(-0.27%) |
Dec 09, 2013 | 22.12 | 22.49 | 21.77 | 22.28 | 1,846,751 | +0.05(+0.23%) |
Dec 06, 2013 | 21.47 | 22.27 | 21.43 | 22.23 | 1,964,768 | +0.83(+3.89%) |
Dec 05, 2013 | 20.52 | 21.61 | 20.46 | 21.40 | 3,313,559 | +0.29(+1.35%) |
Dec 04, 2013 | 20.45 | 21.17 | 20.40 | 21.11 | 1,424,335 | +0.42(+2.05%) |
Dec 03, 2013 | 20.87 | 20.91 | 20.26 | 20.69 | 1,782,081 | -0.50(-2.37%) |
Dec 02, 2013 | 21.42 | 21.70 | 21.04 | 21.19 | 1,091,944 | -0.28(-1.29%) |
Nov 29, 2013 | 20.99 | 21.52 | 20.98 | 21.47 | 1,130,329 | +0.42(+1.98%) |
Nov 27, 2013 | 21.11 | 21.12 | 20.82 | 21.05 | 875,482 | +0.06(+0.29%) |
Nov 26, 2013 | 20.78 | 21.18 | 20.78 | 20.99 | 725,056 | -0.03(-0.12%) |
Nov 25, 2013 | 21.12 | 21.38 | 20.98 | 21.02 | 690,741 | -0.10(-0.45%) |
Nov 22, 2013 | 21.19 | 21.30 | 20.91 | 21.11 | 1,019,281 | -0.25(-1.18%) |
Nov 21, 2013 | 21.13 | 21.55 | 21.00 | 21.37 | 1,106,763 | +0.22(+1.02%) |
Nov 20, 2013 | 20.78 | 21.62 | 20.72 | 21.15 | 1,662,007 | +0.35(+1.67%) |
Nov 19, 2013 | 21.46 | 21.54 | 20.63 | 20.80 | 1,113,818 | -0.38(-1.80%) |
Nov 18, 2013 | 21.36 | 21.60 | 21.17 | 21.18 | 787,513 | -0.06(-0.29%) |
Nov 15, 2013 | 21.12 | 21.46 | 21.06 | 21.24 | 765,203 | +0.11(+0.53%) |
Nov 14, 2013 | 20.96 | 21.24 | 20.66 | 21.13 | 1,367,137 | +0.54(+2.61%) |
Nov 12, 2013 | 20.64 | 20.79 | 20.38 | 20.59 | 1,709,281 | -0.18(-0.88%) |
Nov 11, 2013 | 20.39 | 20.94 | 20.35 | 20.78 | 2,169,463 | +0.37(+1.83%) |
Nov 08, 2013 | 19.44 | 20.43 | 19.22 | 20.40 | 3,927,492 | +0.48(+2.39%) |
Nov 07, 2013 | 20.84 | 21.13 | 19.88 | 19.93 | 3,807,914 | -1.28(-6.05%) |
Nov 06, 2013 | 21.28 | 21.74 | 21.12 | 21.21 | 2,706,110 | -0.36(-1.69%) |
Nov 05, 2013 | 21.61 | 21.84 | 21.53 | 21.57 | 1,728,979 | -0.68(-3.08%) |
Nov 04, 2013 | 22.16 | 22.54 | 22.10 | 22.26 | 1,102,817 | +0.10(+0.47%) |