Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.74 | 22.97 | 22.72 | 22.74 | 287,783 | -0.13(-0.57%) |
Jan 30, 2014 | 22.97 | 23.02 | 22.86 | 22.87 | 779,020 | +0.15(+0.66%) |
Jan 29, 2014 | 22.50 | 22.81 | 22.48 | 22.72 | 338,368 | +0.02(+0.09%) |
Jan 28, 2014 | 22.61 | 22.78 | 22.61 | 22.70 | 355,654 | +0.37(+1.66%) |
Jan 27, 2014 | 22.57 | 22.62 | 22.19 | 22.33 | 3,142,373 | -0.29(-1.28%) |
Jan 24, 2014 | 22.77 | 22.78 | 22.46 | 22.62 | 720,574 | -0.10(-0.44%) |
Jan 23, 2014 | 22.71 | 22.86 | 22.64 | 22.72 | 533,977 | +0.08(+0.35%) |
Jan 22, 2014 | 22.38 | 22.64 | 22.36 | 22.64 | 407,452 | +0.40(+1.80%) |
Jan 21, 2014 | 22.21 | 22.26 | 22.06 | 22.24 | 253,278 | +0.25(+1.14%) |
Jan 17, 2014 | 22.14 | 21.99 | 21.99 | 21.99 | 236,000 | +0.00(+0.00%) |
Jan 16, 2014 | 22.01 | 22.03 | 21.90 | 21.99 | 135,594 | -0.08(-0.36%) |
Jan 15, 2014 | 21.57 | 22.14 | 21.57 | 22.07 | 431,870 | +0.50(+2.32%) |
Jan 14, 2014 | 21.55 | 21.71 | 21.49 | 21.57 | 239,760 | +0.16(+0.75%) |
Jan 13, 2014 | 21.53 | 21.57 | 21.36 | 21.41 | 401,551 | -0.27(-1.25%) |
Jan 10, 2014 | 21.62 | 21.74 | 21.50 | 21.68 | 417,822 | +0.08(+0.37%) |
Jan 09, 2014 | 21.67 | 21.67 | 21.30 | 21.60 | 424,046 | -0.03(-0.14%) |
Jan 08, 2014 | 21.89 | 21.92 | 21.56 | 21.63 | 726,384 | -0.32(-1.46%) |
Jan 07, 2014 | 21.85 | 22.02 | 21.83 | 21.95 | 332,900 | +0.03(+0.14%) |
Jan 06, 2014 | 21.92 | 21.98 | 21.78 | 21.92 | 469,308 | -0.08(-0.36%) |
Jan 03, 2014 | 22.26 | 22.27 | 21.92 | 22.00 | 296,510 | -0.33(-1.48%) |
Jan 02, 2014 | 22.69 | 22.69 | 22.29 | 22.33 | 418,795 | -0.79(-3.42%) |
Dec 31, 2013 | 23.08 | 23.12 | 23.12 | 23.12 | 176,300 | -0.15(-0.64%) |
Dec 30, 2013 | 23.41 | 23.46 | 23.23 | 23.27 | 323,835 | -0.21(-0.89%) |
Dec 27, 2013 | 23.50 | 23.63 | 23.47 | 23.48 | 410,724 | +0.14(+0.60%) |
Dec 26, 2013 | 23.26 | 23.37 | 23.26 | 23.34 | 199,834 | +0.06(+0.26%) |
Dec 24, 2013 | 23.22 | 23.28 | 23.22 | 23.28 | 79,884 | +0.11(+0.47%) |
Dec 23, 2013 | 23.18 | 23.25 | 23.12 | 23.17 | 204,324 | -0.07(-0.30%) |
Dec 20, 2013 | 23.19 | 23.30 | 23.09 | 23.24 | 339,758 | +0.12(+0.52%) |
Dec 19, 2013 | 23.09 | 23.33 | 23.06 | 23.12 | 426,301 | +0.19(+0.83%) |
Dec 18, 2013 | 22.93 | 23.02 | 22.82 | 22.93 | 200,380 | +0.14(+0.61%) |
Dec 17, 2013 | 22.91 | 22.99 | 22.77 | 22.79 | 266,623 | -0.06(-0.26%) |
Dec 16, 2013 | 22.82 | 22.94 | 22.82 | 22.85 | 260,294 | +0.19(+0.84%) |
Dec 13, 2013 | 22.71 | 22.78 | 22.60 | 22.66 | 305,677 | -0.23(-1.00%) |
Dec 12, 2013 | 22.99 | 23.00 | 22.87 | 22.89 | 312,400 | +0.02(+0.09%) |
Dec 11, 2013 | 23.03 | 23.09 | 22.83 | 22.87 | 373,016 | -0.26(-1.12%) |
Dec 10, 2013 | 23.11 | 23.15 | 22.95 | 23.13 | 248,148 | +0.27(+1.18%) |
Dec 09, 2013 | 22.97 | 22.97 | 22.84 | 22.86 | 281,746 | -0.09(-0.39%) |
Dec 06, 2013 | 22.84 | 22.96 | 22.81 | 22.95 | 201,313 | +0.10(+0.44%) |
Dec 05, 2013 | 22.86 | 23.01 | 22.85 | 22.85 | 324,117 | +0.03(+0.13%) |
Dec 04, 2013 | 22.73 | 22.90 | 22.60 | 22.82 | 467,969 | +0.26(+1.15%) |
Dec 03, 2013 | 22.06 | 22.56 | 22.05 | 22.56 | 388,725 | +0.59(+2.69%) |
Dec 02, 2013 | 21.82 | 22.03 | 21.79 | 21.97 | 261,750 | +0.15(+0.69%) |
Nov 29, 2013 | 21.72 | 21.98 | 21.71 | 21.82 | 144,697 | +0.21(+0.97%) |
Nov 27, 2013 | 21.62 | 21.66 | 21.46 | 21.61 | 587,709 | -0.35(-1.59%) |
Nov 26, 2013 | 22.03 | 22.07 | 21.90 | 21.96 | 248,223 | -0.11(-0.50%) |
Nov 25, 2013 | 21.95 | 22.12 | 21.92 | 22.07 | 1,449,712 | -0.14(-0.63%) |
Nov 22, 2013 | 22.28 | 22.34 | 22.04 | 22.21 | 353,575 | -0.11(-0.49%) |
Nov 21, 2013 | 22.16 | 22.41 | 22.06 | 22.32 | 373,628 | +0.39(+1.78%) |
Nov 20, 2013 | 22.04 | 22.12 | 21.85 | 21.93 | 292,733 | -0.09(-0.41%) |
Nov 19, 2013 | 21.96 | 22.06 | 21.84 | 22.02 | 346,701 | +0.10(+0.46%) |
Nov 18, 2013 | 22.12 | 22.24 | 21.88 | 21.92 | 300,593 | -0.19(-0.86%) |
Nov 15, 2013 | 22.23 | 22.25 | 22.09 | 22.11 | 584,911 | -0.05(-0.23%) |
Nov 14, 2013 | 21.98 | 22.28 | 21.83 | 22.16 | 511,565 | +0.22(+1.00%) |
Nov 12, 2013 | 22.30 | 22.43 | 21.87 | 21.94 | 531,476 | -0.47(-2.10%) |
Nov 11, 2013 | 22.24 | 22.47 | 22.23 | 22.41 | 329,042 | +0.18(+0.81%) |
Nov 08, 2013 | 22.28 | 22.36 | 22.14 | 22.23 | 192,829 | +0.03(+0.14%) |
Nov 07, 2013 | 22.25 | 22.28 | 22.11 | 22.20 | 273,836 | -0.15(-0.67%) |
Nov 06, 2013 | 22.13 | 22.49 | 22.13 | 22.35 | 605,555 | +0.37(+1.68%) |
Nov 05, 2013 | 22.15 | 22.20 | 21.91 | 21.98 | 312,844 | -0.28(-1.26%) |
Nov 04, 2013 | 22.25 | 22.40 | 22.24 | 22.26 | 288,812 | -0.04(-0.18%) |