Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.99 | 21.35 | 20.92 | 21.35 | 77,651 | +0.09(+0.43%) |
Jan 30, 2014 | 20.78 | 21.35 | 20.74 | 21.26 | 66,846 | +0.51(+2.47%) |
Jan 29, 2014 | 20.58 | 21.05 | 20.38 | 20.75 | 97,738 | +0.17(+0.82%) |
Jan 28, 2014 | 20.58 | 20.67 | 20.42 | 20.58 | 78,800 | -0.12(-0.58%) |
Jan 27, 2014 | 20.87 | 21.15 | 20.69 | 20.70 | 37,449 | -0.17(-0.81%) |
Jan 24, 2014 | 21.10 | 21.28 | 20.85 | 20.87 | 48,215 | -0.38(-1.78%) |
Jan 23, 2014 | 21.20 | 21.36 | 21.10 | 21.25 | 36,791 | +0.04(+0.20%) |
Jan 22, 2014 | 21.22 | 21.32 | 21.11 | 21.20 | 40,828 | -0.01(-0.03%) |
Jan 21, 2014 | 21.06 | 21.27 | 21.00 | 21.21 | 27,530 | +0.18(+0.87%) |
Jan 17, 2014 | 20.99 | 21.03 | 21.03 | 21.03 | 35,500 | -0.02(-0.10%) |
Jan 16, 2014 | 20.90 | 21.05 | 20.83 | 21.05 | 33,300 | +0.05(+0.23%) |
Jan 15, 2014 | 20.99 | 21.04 | 20.92 | 21.00 | 38,852 | +0.01(+0.07%) |
Jan 14, 2014 | 21.13 | 21.13 | 20.87 | 20.99 | 45,861 | -0.11(-0.50%) |
Jan 13, 2014 | 21.34 | 21.36 | 20.96 | 21.09 | 42,184 | -0.31(-1.44%) |
Jan 10, 2014 | 21.11 | 21.48 | 21.09 | 21.40 | 49,612 | +0.29(+1.40%) |
Jan 09, 2014 | 21.01 | 21.11 | 20.94 | 21.10 | 41,518 | +0.11(+0.50%) |
Jan 08, 2014 | 21.06 | 21.13 | 20.87 | 21.00 | 76,463 | -0.07(-0.33%) |
Jan 07, 2014 | 21.08 | 21.18 | 21.01 | 21.07 | 96,375 | +0.04(+0.17%) |
Jan 06, 2014 | 21.13 | 21.13 | 20.96 | 21.03 | 56,989 | -0.09(-0.43%) |
Jan 03, 2014 | 21.05 | 21.15 | 20.94 | 21.13 | 58,472 | +0.04(+0.20%) |
Jan 02, 2014 | 21.27 | 21.28 | 20.97 | 21.08 | 38,912 | -0.30(-1.41%) |
Dec 31, 2013 | 21.51 | 21.39 | 21.39 | 21.39 | 27,374 | -0.03(-0.13%) |
Dec 30, 2013 | 21.43 | 21.53 | 21.32 | 21.41 | 45,361 | -0.13(-0.59%) |
Dec 27, 2013 | 21.55 | 21.55 | 21.32 | 21.54 | 33,848 | +0.07(+0.33%) |
Dec 26, 2013 | 21.64 | 21.67 | 21.38 | 21.47 | 21,829 | -0.13(-0.62%) |
Dec 24, 2013 | 21.71 | 21.79 | 21.56 | 21.60 | 18,390 | -0.01(-0.07%) |
Dec 23, 2013 | 21.53 | 21.69 | 21.41 | 21.62 | 43,235 | +0.09(+0.42%) |
Dec 20, 2013 | 21.30 | 21.64 | 21.30 | 21.53 | 104,678 | +0.29(+1.35%) |
Dec 19, 2013 | 21.26 | 21.33 | 21.13 | 21.24 | 25,580 | -0.10(-0.46%) |
Dec 18, 2013 | 21.06 | 21.39 | 20.94 | 21.34 | 60,134 | +0.24(+1.13%) |
Dec 17, 2013 | 21.19 | 21.20 | 21.01 | 21.10 | 22,060 | -0.01(-0.07%) |
Dec 16, 2013 | 20.89 | 21.29 | 20.89 | 21.11 | 53,346 | +0.22(+1.07%) |
Dec 13, 2013 | 20.95 | 21.05 | 20.87 | 20.89 | 42,422 | +0.04(+0.17%) |
Dec 12, 2013 | 20.64 | 20.95 | 20.64 | 20.85 | 145,426 | +0.18(+0.85%) |
Dec 11, 2013 | 20.74 | 20.79 | 20.62 | 20.68 | 50,871 | -0.08(-0.41%) |
Dec 10, 2013 | 21.06 | 21.06 | 20.73 | 20.76 | 62,233 | -0.27(-1.27%) |
Dec 09, 2013 | 21.25 | 21.25 | 20.93 | 21.03 | 55,825 | -0.27(-1.25%) |
Dec 06, 2013 | 21.17 | 21.39 | 21.02 | 21.29 | 53,050 | +0.34(+1.61%) |
Dec 05, 2013 | 20.90 | 21.13 | 20.89 | 20.96 | 18,957 | -0.06(-0.27%) |
Dec 04, 2013 | 20.80 | 21.17 | 20.73 | 21.01 | 89,918 | +0.10(+0.47%) |
Dec 03, 2013 | 20.86 | 21.01 | 20.77 | 20.92 | 49,204 | -0.04(-0.17%) |
Dec 02, 2013 | 21.18 | 21.32 | 20.78 | 20.95 | 56,853 | -0.27(-1.29%) |
Nov 29, 2013 | 21.18 | 21.36 | 21.17 | 21.22 | 15,933 | +0.13(+0.60%) |
Nov 27, 2013 | 21.15 | 21.18 | 20.85 | 21.10 | 37,622 | +0.00(+0.00%) |
Nov 26, 2013 | 21.23 | 21.23 | 20.89 | 21.10 | 36,202 | -0.06(-0.27%) |
Nov 25, 2013 | 21.13 | 21.30 | 20.94 | 21.15 | 30,517 | +0.13(+0.63%) |
Nov 22, 2013 | 20.82 | 21.22 | 20.80 | 21.02 | 39,144 | +0.13(+0.64%) |
Nov 21, 2013 | 20.91 | 21.10 | 20.76 | 20.89 | 64,561 | -0.01(-0.07%) |
Nov 20, 2013 | 21.13 | 21.13 | 20.82 | 20.90 | 119,911 | -0.20(-0.96%) |
Nov 19, 2013 | 20.92 | 21.21 | 20.92 | 21.10 | 88,182 | -0.06(-0.27%) |
Nov 18, 2013 | 21.24 | 21.28 | 21.04 | 21.16 | 39,967 | +0.05(+0.23%) |
Nov 15, 2013 | 21.17 | 21.17 | 20.88 | 21.11 | 34,559 | +0.03(+0.13%) |
Nov 14, 2013 | 21.04 | 21.14 | 20.91 | 21.08 | 32,733 | +0.07(+0.33%) |
Nov 13, 2013 | 20.75 | 21.06 | 20.60 | 21.01 | 54,502 | +0.23(+1.11%) |
Nov 12, 2013 | 20.71 | 20.83 | 20.56 | 20.78 | 57,281 | +0.06(+0.30%) |
Nov 11, 2013 | 20.80 | 20.92 | 20.66 | 20.72 | 36,323 | -0.25(-1.20%) |
Nov 08, 2013 | 20.93 | 20.97 | 20.34 | 20.97 | 68,061 | -0.01(-0.07%) |
Nov 07, 2013 | 21.23 | 21.23 | 20.85 | 20.99 | 49,276 | -0.12(-0.56%) |
Nov 06, 2013 | 21.00 | 21.25 | 20.94 | 21.10 | 33,855 | +0.18(+0.87%) |
Nov 05, 2013 | 21.18 | 21.25 | 20.87 | 20.92 | 39,298 | -0.27(-1.29%) |
Nov 04, 2013 | 21.27 | 21.40 | 20.85 | 21.20 | 65,520 | -0.01(-0.03%) |