Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.03 | 20.28 | 19.95 | 20.04 | 577,351 | -0.28(-1.39%) |
Jan 30, 2014 | 20.14 | 20.46 | 20.14 | 20.32 | 544,654 | +0.28(+1.41%) |
Jan 29, 2014 | 20.21 | 20.38 | 20.01 | 20.04 | 561,913 | -0.30(-1.48%) |
Jan 28, 2014 | 20.36 | 20.58 | 20.24 | 20.34 | 770,196 | -0.02(-0.09%) |
Jan 27, 2014 | 20.71 | 20.82 | 20.19 | 20.36 | 649,925 | -0.38(-1.85%) |
Jan 24, 2014 | 21.01 | 21.12 | 20.53 | 20.74 | 747,375 | -0.45(-2.11%) |
Jan 23, 2014 | 21.32 | 21.45 | 20.90 | 21.19 | 955,555 | -0.28(-1.32%) |
Jan 22, 2014 | 21.74 | 21.96 | 21.38 | 21.47 | 700,441 | -0.21(-0.97%) |
Jan 21, 2014 | 22.49 | 22.49 | 21.56 | 21.68 | 903,870 | -0.81(-3.61%) |
Jan 17, 2014 | 22.59 | 22.49 | 22.49 | 22.49 | 392,269 | -0.14(-0.60%) |
Jan 16, 2014 | 22.74 | 22.79 | 22.56 | 22.63 | 323,524 | -0.13(-0.56%) |
Jan 15, 2014 | 22.70 | 22.91 | 22.70 | 22.76 | 452,025 | +0.05(+0.24%) |
Jan 14, 2014 | 22.48 | 22.70 | 22.47 | 22.70 | 349,194 | +0.33(+1.47%) |
Jan 13, 2014 | 22.21 | 22.74 | 22.16 | 22.38 | 914,157 | +0.19(+0.86%) |
Jan 10, 2014 | 22.69 | 22.74 | 22.15 | 22.18 | 1,074,164 | -0.41(-1.82%) |
Jan 09, 2014 | 23.26 | 23.26 | 22.33 | 22.59 | 1,676,308 | -1.00(-4.26%) |
Jan 08, 2014 | 23.94 | 24.12 | 23.42 | 23.60 | 817,565 | -0.36(-1.49%) |
Jan 07, 2014 | 23.83 | 24.03 | 23.74 | 23.95 | 751,619 | +0.09(+0.38%) |
Jan 06, 2014 | 23.42 | 23.87 | 23.40 | 23.86 | 762,464 | +0.53(+2.27%) |
Jan 03, 2014 | 23.32 | 23.57 | 23.28 | 23.33 | 713,765 | -0.01(-0.04%) |
Jan 02, 2014 | 24.05 | 24.05 | 23.17 | 23.34 | 1,225,522 | -0.74(-3.07%) |
Dec 31, 2013 | 23.79 | 24.08 | 24.08 | 24.08 | 725,934 | +0.33(+1.38%) |
Dec 30, 2013 | 23.74 | 23.89 | 23.61 | 23.75 | 419,911 | -0.05(-0.23%) |
Dec 27, 2013 | 23.96 | 23.96 | 23.50 | 23.81 | 472,447 | +0.08(+0.35%) |
Dec 26, 2013 | 23.60 | 23.80 | 23.47 | 23.73 | 513,273 | +0.26(+1.13%) |
Dec 24, 2013 | 23.27 | 23.48 | 23.21 | 23.46 | 193,317 | +0.19(+0.82%) |
Dec 23, 2013 | 22.86 | 23.32 | 22.72 | 23.27 | 647,849 | +0.56(+2.45%) |
Dec 20, 2013 | 22.49 | 22.93 | 22.19 | 22.71 | 1,396,356 | +0.26(+1.18%) |
Dec 19, 2013 | 22.34 | 22.60 | 22.27 | 22.45 | 467,157 | +0.10(+0.45%) |
Dec 18, 2013 | 22.41 | 22.51 | 21.92 | 22.35 | 1,046,210 | +0.02(+0.08%) |
Dec 17, 2013 | 22.58 | 22.58 | 22.29 | 22.33 | 627,019 | -0.19(-0.85%) |
Dec 16, 2013 | 22.37 | 22.52 | 22.34 | 22.52 | 708,622 | +0.21(+0.94%) |
Dec 13, 2013 | 22.27 | 22.40 | 22.10 | 22.31 | 577,297 | +0.12(+0.53%) |
Dec 12, 2013 | 22.38 | 22.56 | 22.03 | 22.19 | 750,694 | -0.24(-1.06%) |
Dec 11, 2013 | 22.52 | 22.60 | 22.37 | 22.43 | 593,524 | -0.11(-0.49%) |
Dec 10, 2013 | 22.48 | 22.76 | 22.44 | 22.54 | 555,480 | -0.06(-0.28%) |
Dec 09, 2013 | 22.57 | 22.77 | 22.38 | 22.60 | 634,671 | +0.13(+0.57%) |
Dec 06, 2013 | 22.54 | 22.79 | 22.39 | 22.48 | 670,492 | +0.15(+0.65%) |
Dec 05, 2013 | 22.11 | 22.42 | 21.96 | 22.33 | 693,844 | +0.27(+1.24%) |
Dec 04, 2013 | 22.40 | 22.74 | 22.04 | 22.06 | 1,128,360 | -0.37(-1.63%) |
Dec 03, 2013 | 21.88 | 22.51 | 21.83 | 22.42 | 1,378,106 | +0.55(+2.50%) |
Dec 02, 2013 | 21.68 | 21.98 | 21.67 | 21.87 | 670,505 | +0.23(+1.05%) |
Nov 29, 2013 | 21.60 | 21.84 | 21.45 | 21.64 | 225,628 | +0.14(+0.64%) |
Nov 27, 2013 | 21.61 | 21.64 | 21.44 | 21.51 | 420,579 | -0.05(-0.25%) |
Nov 26, 2013 | 21.63 | 21.65 | 21.41 | 21.56 | 998,743 | +0.01(+0.04%) |
Nov 25, 2013 | 21.67 | 21.79 | 21.50 | 21.55 | 551,863 | -0.06(-0.29%) |
Nov 22, 2013 | 21.35 | 21.77 | 21.35 | 21.62 | 937,063 | +0.34(+1.58%) |
Nov 21, 2013 | 20.72 | 21.43 | 20.70 | 21.28 | 909,343 | +0.62(+2.98%) |
Nov 20, 2013 | 20.47 | 20.81 | 20.43 | 20.67 | 664,738 | +0.24(+1.15%) |
Nov 19, 2013 | 20.48 | 20.57 | 20.33 | 20.43 | 534,821 | +0.00(+0.00%) |
Nov 18, 2013 | 20.39 | 20.69 | 20.27 | 20.43 | 634,660 | +0.13(+0.62%) |
Nov 15, 2013 | 20.21 | 20.33 | 20.07 | 20.30 | 521,054 | +0.07(+0.36%) |
Nov 14, 2013 | 20.15 | 20.38 | 19.98 | 20.23 | 1,030,043 | +0.57(+2.90%) |
Nov 12, 2013 | 19.69 | 19.92 | 19.62 | 19.66 | 677,070 | -0.03(-0.14%) |
Nov 11, 2013 | 19.49 | 19.77 | 19.42 | 19.69 | 890,228 | +0.30(+1.54%) |
Nov 08, 2013 | 18.89 | 19.61 | 18.89 | 19.39 | 879,206 | +0.44(+2.34%) |
Nov 07, 2013 | 19.25 | 19.39 | 18.94 | 18.94 | 903,530 | -0.28(-1.46%) |
Nov 06, 2013 | 19.27 | 19.39 | 19.12 | 19.23 | 916,675 | +0.11(+0.57%) |
Nov 05, 2013 | 19.03 | 19.81 | 18.95 | 19.12 | 3,566,771 | +0.74(+4.04%) |
Nov 04, 2013 | 18.66 | 18.81 | 18.13 | 18.37 | 1,572,557 | -0.28(-1.51%) |