Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.24 | 19.49 | 18.80 | 19.12 | 1,314,431 | -0.12(-0.61%) |
Jan 30, 2014 | 19.84 | 19.88 | 19.21 | 19.24 | 365,714 | -0.34(-1.73%) |
Jan 29, 2014 | 19.10 | 19.85 | 18.81 | 19.58 | 1,410,762 | +0.27(+1.37%) |
Jan 28, 2014 | 19.62 | 19.69 | 19.21 | 19.31 | 961,656 | -0.28(-1.43%) |
Jan 27, 2014 | 19.43 | 19.74 | 19.16 | 19.59 | 1,214,051 | +0.34(+1.76%) |
Jan 24, 2014 | 19.88 | 19.95 | 19.10 | 19.25 | 1,632,782 | -0.90(-4.46%) |
Jan 23, 2014 | 20.02 | 20.28 | 19.77 | 20.15 | 2,555,586 | -0.19(-0.94%) |
Jan 22, 2014 | 20.83 | 20.83 | 20.23 | 20.34 | 1,312,520 | -0.35(-1.67%) |
Jan 21, 2014 | 20.64 | 21.04 | 20.53 | 20.69 | 1,488,684 | +0.41(+2.00%) |
Jan 17, 2014 | 20.37 | 20.28 | 20.28 | 20.28 | 1,290,721 | -0.04(-0.18%) |
Jan 16, 2014 | 20.40 | 20.58 | 20.11 | 20.32 | 1,272,892 | -0.23(-1.11%) |
Jan 15, 2014 | 20.89 | 20.89 | 20.43 | 20.55 | 1,338,209 | -0.34(-1.62%) |
Jan 14, 2014 | 20.65 | 21.07 | 20.65 | 20.89 | 1,001,172 | +0.27(+1.29%) |
Jan 13, 2014 | 21.34 | 21.46 | 20.43 | 20.62 | 1,623,670 | -0.75(-3.52%) |
Jan 10, 2014 | 21.63 | 21.68 | 21.23 | 21.38 | 1,991,746 | -0.03(-0.14%) |
Jan 09, 2014 | 21.49 | 21.57 | 21.20 | 21.41 | 1,377,452 | +0.21(+1.01%) |
Jan 08, 2014 | 21.20 | 21.69 | 20.87 | 21.19 | 3,145,994 | +0.18(+0.84%) |
Jan 07, 2014 | 20.60 | 21.24 | 20.60 | 21.01 | 10,361,437 | -1.04(-4.71%) |
Jan 06, 2014 | 22.18 | 22.78 | 21.99 | 22.05 | 1,951,942 | +0.01(+0.07%) |
Jan 03, 2014 | 23.13 | 23.23 | 22.01 | 22.04 | 1,537,647 | -0.93(-4.04%) |
Jan 02, 2014 | 23.20 | 23.34 | 22.70 | 22.97 | 1,025,693 | -0.23(-0.99%) |
Dec 31, 2013 | 22.77 | 23.20 | 23.20 | 23.20 | 564,733 | +0.60(+2.68%) |
Dec 30, 2013 | 22.72 | 22.99 | 22.50 | 22.59 | 526,343 | -0.20(-0.87%) |
Dec 27, 2013 | 23.10 | 23.10 | 22.44 | 22.79 | 577,801 | -0.23(-0.99%) |
Dec 26, 2013 | 22.90 | 23.14 | 22.58 | 23.02 | 411,487 | +0.21(+0.94%) |
Dec 24, 2013 | 22.94 | 22.94 | 22.72 | 22.81 | 245,831 | +0.06(+0.26%) |
Dec 23, 2013 | 22.86 | 23.10 | 22.57 | 22.75 | 751,926 | +0.13(+0.55%) |
Dec 20, 2013 | 22.30 | 22.79 | 22.26 | 22.62 | 2,692,662 | +0.34(+1.52%) |
Dec 19, 2013 | 22.75 | 22.75 | 22.22 | 22.28 | 1,017,093 | -0.42(-1.85%) |
Dec 18, 2013 | 22.27 | 22.86 | 22.20 | 22.70 | 1,223,489 | +0.46(+2.06%) |
Dec 17, 2013 | 22.27 | 22.51 | 22.03 | 22.25 | 1,752,091 | +0.05(+0.23%) |
Dec 16, 2013 | 21.89 | 22.37 | 21.75 | 22.19 | 1,405,398 | +0.49(+2.24%) |
Dec 13, 2013 | 21.72 | 21.96 | 21.37 | 21.71 | 714,588 | -0.01(-0.03%) |
Dec 12, 2013 | 21.94 | 22.02 | 21.57 | 21.71 | 932,277 | +0.01(+0.03%) |
Dec 11, 2013 | 21.66 | 22.30 | 21.59 | 21.71 | 1,877,044 | -0.04(-0.20%) |
Dec 10, 2013 | 21.65 | 21.77 | 21.31 | 21.75 | 1,858,850 | +0.26(+1.20%) |
Dec 09, 2013 | 21.41 | 21.55 | 20.98 | 21.49 | 2,095,802 | +0.66(+3.19%) |
Dec 06, 2013 | 20.72 | 21.01 | 20.57 | 20.83 | 1,081,944 | +0.40(+1.95%) |
Dec 05, 2013 | 20.48 | 20.75 | 20.21 | 20.43 | 1,607,684 | +0.01(+0.04%) |
Dec 04, 2013 | 21.57 | 21.57 | 20.34 | 20.42 | 1,389,768 | -1.21(-5.59%) |
Dec 03, 2013 | 21.59 | 21.74 | 21.21 | 21.63 | 1,116,179 | +0.09(+0.41%) |
Dec 02, 2013 | 21.34 | 21.64 | 21.20 | 21.55 | 1,014,695 | +0.27(+1.28%) |
Nov 29, 2013 | 21.46 | 21.74 | 21.25 | 21.27 | 313,702 | -0.20(-0.93%) |
Nov 27, 2013 | 20.92 | 21.49 | 20.65 | 21.47 | 1,541,245 | +0.67(+3.23%) |
Nov 26, 2013 | 20.72 | 20.93 | 20.62 | 20.80 | 606,957 | +0.12(+0.57%) |
Nov 25, 2013 | 20.35 | 20.72 | 20.21 | 20.68 | 819,854 | +0.25(+1.23%) |
Nov 22, 2013 | 20.02 | 20.51 | 19.83 | 20.43 | 747,471 | +0.52(+2.59%) |
Nov 21, 2013 | 19.50 | 20.09 | 19.49 | 19.92 | 897,255 | +0.47(+2.43%) |
Nov 20, 2013 | 20.41 | 20.58 | 19.40 | 19.44 | 1,288,451 | -0.77(-3.83%) |
Nov 19, 2013 | 20.99 | 20.99 | 20.16 | 20.22 | 644,113 | -0.63(-3.01%) |
Nov 18, 2013 | 21.21 | 21.26 | 20.71 | 20.84 | 886,968 | -0.13(-0.63%) |
Nov 15, 2013 | 20.98 | 21.38 | 20.44 | 20.98 | 1,411,094 | +0.13(+0.64%) |
Nov 14, 2013 | 20.65 | 21.17 | 20.31 | 20.84 | 1,436,861 | +0.53(+2.61%) |
Nov 12, 2013 | 20.32 | 20.50 | 20.04 | 20.31 | 1,438,348 | +0.00(+0.00%) |
Nov 11, 2013 | 19.99 | 20.44 | 19.97 | 20.31 | 1,406,429 | +0.30(+1.49%) |
Nov 08, 2013 | 19.56 | 20.06 | 19.47 | 20.01 | 766,908 | +0.42(+2.12%) |
Nov 07, 2013 | 19.83 | 19.90 | 19.33 | 19.60 | 930,744 | -0.30(-1.50%) |
Nov 06, 2013 | 20.24 | 20.39 | 19.73 | 19.90 | 1,165,874 | -0.25(-1.23%) |
Nov 05, 2013 | 20.20 | 20.27 | 19.80 | 20.15 | 1,441,056 | -0.20(-1.00%) |
Nov 04, 2013 | 19.82 | 20.38 | 19.65 | 20.35 | 973,249 | +0.53(+2.65%) |