Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.80 | 19.03 | 18.80 | 18.96 | 186,611 | -0.06(-0.29%) |
Jan 30, 2014 | 19.07 | 19.07 | 18.95 | 19.02 | 19,505 | +0.12(+0.65%) |
Jan 29, 2014 | 19.01 | 19.08 | 18.89 | 18.89 | 519,181 | -0.25(-1.33%) |
Jan 28, 2014 | 19.13 | 19.15 | 19.13 | 19.15 | 4,220 | +0.10(+0.52%) |
Jan 27, 2014 | 19.19 | 19.19 | 18.93 | 19.05 | 11,245 | -0.23(-1.21%) |
Jan 24, 2014 | 19.31 | 19.36 | 19.21 | 19.28 | 7,355 | -0.43(-2.20%) |
Jan 23, 2014 | 19.82 | 19.82 | 19.67 | 19.72 | 10,095 | -0.25(-1.25%) |
Jan 22, 2014 | 19.87 | 19.98 | 19.84 | 19.97 | 31,411 | +0.13(+0.67%) |
Jan 21, 2014 | 19.83 | 19.88 | 19.74 | 19.83 | 51,382 | +0.11(+0.56%) |
Jan 17, 2014 | 19.76 | 19.72 | 19.72 | 19.72 | 11,079 | -0.12(-0.61%) |
Jan 16, 2014 | 19.79 | 19.85 | 19.77 | 19.84 | 17,704 | +0.00(+0.01%) |
Jan 15, 2014 | 19.82 | 19.86 | 19.77 | 19.84 | 24,934 | +0.02(+0.10%) |
Jan 14, 2014 | 19.74 | 19.84 | 19.74 | 19.82 | 9,080 | +0.12(+0.59%) |
Jan 13, 2014 | 19.74 | 19.87 | 19.68 | 19.70 | 15,884 | -0.10(-0.51%) |
Jan 10, 2014 | 19.74 | 19.80 | 19.71 | 19.80 | 26,604 | +0.27(+1.38%) |
Jan 09, 2014 | 19.49 | 19.54 | 19.46 | 19.53 | 135,531 | -0.09(-0.47%) |
Jan 08, 2014 | 19.66 | 19.70 | 19.63 | 19.63 | 14,743 | -0.09(-0.45%) |
Jan 07, 2014 | 19.83 | 19.83 | 19.70 | 19.71 | 9,750 | +0.05(+0.26%) |
Jan 06, 2014 | 19.76 | 19.76 | 19.66 | 19.66 | 8,926 | -0.13(-0.67%) |
Jan 03, 2014 | 19.81 | 19.84 | 19.80 | 19.80 | 4,814 | +0.00(+0.00%) |
Jan 02, 2014 | 19.91 | 19.91 | 19.80 | 19.80 | 5,693 | -0.38(-1.89%) |
Dec 31, 2013 | 20.14 | 20.18 | 20.18 | 20.18 | 14,353 | +0.08(+0.40%) |
Dec 30, 2013 | 20.01 | 20.17 | 20.01 | 20.10 | 43,991 | +0.06(+0.32%) |
Dec 27, 2013 | 20.34 | 20.34 | 19.89 | 20.03 | 9,750 | +0.09(+0.44%) |
Dec 26, 2013 | 19.85 | 19.95 | 19.78 | 19.95 | 12,787 | +0.19(+0.96%) |
Dec 24, 2013 | 19.78 | 19.88 | 19.75 | 19.76 | 5,658 | +0.02(+0.12%) |
Dec 23, 2013 | 19.69 | 19.81 | 19.67 | 19.73 | 44,504 | +0.15(+0.75%) |
Dec 20, 2013 | 19.66 | 19.67 | 19.56 | 19.59 | 60,787 | +0.01(+0.03%) |
Dec 19, 2013 | 19.63 | 19.67 | 19.50 | 19.58 | 34,389 | -0.02(-0.09%) |
Dec 18, 2013 | 19.44 | 19.71 | 19.42 | 19.60 | 24,476 | +0.21(+1.11%) |
Dec 17, 2013 | 19.40 | 19.54 | 19.34 | 19.38 | 13,612 | -0.08(-0.42%) |
Dec 16, 2013 | 19.46 | 19.54 | 19.38 | 19.46 | 287,200 | +0.08(+0.39%) |
Dec 13, 2013 | 19.29 | 19.39 | 19.27 | 19.39 | 23,129 | +0.00(+0.02%) |
Dec 12, 2013 | 19.48 | 19.48 | 19.34 | 19.38 | 17,766 | -0.20(-1.00%) |
Dec 11, 2013 | 19.59 | 19.59 | 19.58 | 19.58 | 4,741 | -0.25(-1.27%) |
Dec 10, 2013 | 19.75 | 19.83 | 19.72 | 19.83 | 13,483 | +0.00(+0.00%) |
Dec 09, 2013 | 19.80 | 19.83 | 19.73 | 19.83 | 22,763 | +0.11(+0.54%) |
Dec 06, 2013 | 19.77 | 19.79 | 19.62 | 19.73 | 7,634 | +0.14(+0.72%) |
Dec 05, 2013 | 19.52 | 19.58 | 19.52 | 19.58 | 1,393 | -0.01(-0.05%) |
Dec 04, 2013 | 19.53 | 19.59 | 19.40 | 19.59 | 3,689 | +0.01(+0.06%) |
Dec 03, 2013 | 19.59 | 19.59 | 19.58 | 19.58 | 1,829 | -0.23(-1.16%) |
Dec 02, 2013 | 19.87 | 19.87 | 19.81 | 19.81 | 8,671 | -0.03(-0.13%) |
Nov 29, 2013 | 19.85 | 19.85 | 19.84 | 19.84 | 681 | +0.01(+0.05%) |
Nov 27, 2013 | 19.81 | 19.88 | 19.81 | 19.83 | 10,099 | +0.03(+0.16%) |
Nov 26, 2013 | 19.77 | 19.83 | 19.70 | 19.80 | 35,129 | +0.00(+0.02%) |
Nov 25, 2013 | 19.82 | 19.84 | 19.76 | 19.79 | 28,229 | -0.05(-0.24%) |
Nov 22, 2013 | 19.75 | 19.88 | 19.75 | 19.84 | 22,334 | +0.02(+0.08%) |
Nov 21, 2013 | 19.81 | 19.82 | 19.74 | 19.82 | 8,252 | +0.04(+0.22%) |
Nov 20, 2013 | 19.84 | 19.92 | 19.69 | 19.78 | 10,112 | -0.13(-0.64%) |
Nov 19, 2013 | 20.03 | 20.04 | 19.89 | 19.91 | 26,251 | -0.20(-1.00%) |
Nov 18, 2013 | 20.17 | 20.19 | 20.08 | 20.11 | 23,371 | +0.14(+0.69%) |
Nov 15, 2013 | 19.82 | 20.09 | 19.82 | 19.97 | 51,894 | +0.19(+0.96%) |
Nov 14, 2013 | 19.77 | 19.78 | 19.62 | 19.78 | 9,766 | +0.22(+1.11%) |
Nov 12, 2013 | 19.63 | 19.71 | 19.53 | 19.56 | 10,382 | -0.15(-0.79%) |
Nov 11, 2013 | 19.85 | 19.85 | 19.69 | 19.72 | 7,709 | +0.04(+0.19%) |
Nov 08, 2013 | 19.52 | 19.68 | 19.50 | 19.68 | 10,488 | -0.08(-0.40%) |
Nov 07, 2013 | 19.93 | 19.93 | 19.76 | 19.76 | 7,278 | -0.20(-1.02%) |
Nov 06, 2013 | 20.18 | 20.18 | 19.95 | 19.96 | 10,296 | +0.06(+0.30%) |
Nov 05, 2013 | 19.88 | 19.93 | 19.82 | 19.90 | 15,008 | -0.18(-0.91%) |
Nov 04, 2013 | 20.06 | 20.09 | 20.05 | 20.09 | 9,602 | +0.11(+0.57%) |