Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.04 | 21.09 | 20.70 | 20.72 | 869,802 | -0.57(-2.65%) |
Jan 30, 2014 | 21.45 | 21.65 | 20.67 | 21.29 | 1,881,758 | -0.09(-0.44%) |
Jan 29, 2014 | 22.07 | 22.42 | 21.38 | 21.38 | 1,766,438 | -0.82(-3.71%) |
Jan 28, 2014 | 22.44 | 22.51 | 22.11 | 22.20 | 1,745,023 | -0.16(-0.74%) |
Jan 27, 2014 | 22.68 | 22.73 | 22.10 | 22.37 | 1,546,321 | -0.36(-1.59%) |
Jan 24, 2014 | 22.34 | 22.83 | 22.18 | 22.73 | 1,629,874 | +0.43(+1.94%) |
Jan 23, 2014 | 22.53 | 22.60 | 21.96 | 22.30 | 2,155,872 | +0.18(+0.82%) |
Jan 22, 2014 | 21.96 | 22.22 | 21.83 | 22.12 | 1,581,997 | +0.16(+0.71%) |
Jan 21, 2014 | 21.54 | 21.98 | 21.54 | 21.96 | 1,248,153 | +0.46(+2.15%) |
Jan 17, 2014 | 21.77 | 21.50 | 21.50 | 21.50 | 1,213,869 | -0.21(-0.98%) |
Jan 16, 2014 | 21.83 | 21.96 | 21.38 | 21.71 | 1,760,883 | -0.27(-1.21%) |
Jan 15, 2014 | 22.56 | 22.86 | 21.39 | 21.98 | 3,932,128 | -0.59(-2.61%) |
Jan 14, 2014 | 22.56 | 22.68 | 22.37 | 22.56 | 626,251 | +0.12(+0.52%) |
Jan 13, 2014 | 22.53 | 22.60 | 22.38 | 22.45 | 625,757 | -0.11(-0.49%) |
Jan 10, 2014 | 22.13 | 22.57 | 21.91 | 22.56 | 883,552 | +0.46(+2.06%) |
Jan 09, 2014 | 22.01 | 22.29 | 22.01 | 22.10 | 1,018,401 | +0.16(+0.75%) |
Jan 08, 2014 | 21.97 | 22.23 | 21.86 | 21.94 | 1,500,511 | +0.02(+0.07%) |
Jan 07, 2014 | 22.01 | 22.24 | 21.78 | 21.92 | 805,926 | -0.02(-0.07%) |
Jan 06, 2014 | 22.23 | 22.31 | 21.87 | 21.94 | 1,117,951 | -0.26(-1.17%) |
Jan 03, 2014 | 22.34 | 22.36 | 22.09 | 22.20 | 743,205 | -0.09(-0.39%) |
Jan 02, 2014 | 22.45 | 22.55 | 22.16 | 22.28 | 820,556 | -0.27(-1.18%) |
Dec 31, 2013 | 22.56 | 22.55 | 22.55 | 22.55 | 663,697 | -0.01(-0.04%) |
Dec 30, 2013 | 22.51 | 22.61 | 22.32 | 22.56 | 544,625 | -0.04(-0.17%) |
Dec 27, 2013 | 22.67 | 22.78 | 22.49 | 22.60 | 465,581 | +0.02(+0.07%) |
Dec 26, 2013 | 22.67 | 22.79 | 22.56 | 22.58 | 428,373 | -0.02(-0.07%) |
Dec 24, 2013 | 22.96 | 22.96 | 22.59 | 22.60 | 263,929 | -0.30(-1.30%) |
Dec 23, 2013 | 22.23 | 22.90 | 22.09 | 22.89 | 899,051 | +0.75(+3.40%) |
Dec 20, 2013 | 22.00 | 22.20 | 22.00 | 22.14 | 1,572,353 | +0.17(+0.79%) |
Dec 19, 2013 | 21.98 | 22.23 | 21.94 | 21.97 | 598,614 | -0.08(-0.36%) |
Dec 18, 2013 | 22.02 | 22.21 | 21.73 | 22.05 | 833,944 | +0.02(+0.11%) |
Dec 17, 2013 | 22.03 | 22.24 | 21.76 | 22.02 | 585,355 | +0.05(+0.21%) |
Dec 16, 2013 | 21.34 | 22.09 | 21.25 | 21.98 | 839,616 | +0.71(+3.36%) |
Dec 13, 2013 | 21.33 | 21.74 | 21.14 | 21.26 | 1,455,398 | -0.24(-1.10%) |
Dec 12, 2013 | 21.94 | 21.98 | 21.49 | 21.50 | 1,365,149 | -0.48(-2.18%) |
Dec 11, 2013 | 22.63 | 22.70 | 21.93 | 21.98 | 1,354,871 | -0.65(-2.88%) |
Dec 10, 2013 | 22.53 | 22.99 | 22.47 | 22.63 | 1,133,083 | -0.03(-0.14%) |
Dec 09, 2013 | 22.45 | 23.03 | 22.41 | 22.66 | 1,399,354 | +0.31(+1.40%) |
Dec 06, 2013 | 22.20 | 22.55 | 22.18 | 22.34 | 0 | +0.33(+1.50%) |
Dec 05, 2013 | 22.05 | 22.34 | 21.98 | 22.01 | 0 | +0.02(+0.07%) |
Dec 04, 2013 | 21.47 | 22.23 | 21.43 | 22.00 | 0 | +0.57(+2.67%) |
Dec 03, 2013 | 21.72 | 21.87 | 21.19 | 21.43 | 0 | -0.42(-1.90%) |
Dec 02, 2013 | 22.42 | 22.48 | 21.80 | 21.84 | 0 | -0.59(-2.62%) |
Nov 29, 2013 | 22.31 | 22.80 | 22.17 | 22.43 | 0 | +0.27(+1.20%) |
Nov 27, 2013 | 22.10 | 22.47 | 22.09 | 22.16 | 0 | +0.10(+0.46%) |
Nov 26, 2013 | 22.04 | 22.07 | 21.78 | 22.06 | 0 | +0.09(+0.43%) |
Nov 25, 2013 | 21.98 | 22.20 | 21.93 | 21.97 | 0 | +0.06(+0.29%) |
Nov 22, 2013 | 21.98 | 21.98 | 21.77 | 21.91 | 0 | -0.01(-0.04%) |
Nov 21, 2013 | 21.74 | 22.10 | 21.72 | 21.91 | 0 | +0.22(+1.01%) |
Nov 20, 2013 | 21.87 | 22.13 | 21.61 | 21.69 | 0 | -0.14(-0.65%) |
Nov 19, 2013 | 22.09 | 22.25 | 21.80 | 21.83 | 0 | -0.26(-1.15%) |
Nov 18, 2013 | 22.38 | 22.51 | 22.03 | 22.09 | 842,543 | -0.22(-0.97%) |
Nov 15, 2013 | 21.61 | 22.42 | 21.61 | 22.31 | 0 | +0.84(+3.91%) |
Nov 14, 2013 | 21.33 | 21.54 | 21.14 | 21.47 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 21.65 | 21.71 | 21.30 | 21.47 | 1,000,391 | -0.24(-1.12%) |
Nov 11, 2013 | 21.70 | 21.89 | 21.52 | 21.72 | 0 | -0.09(-0.40%) |
Nov 08, 2013 | 21.24 | 21.94 | 21.23 | 21.80 | 0 | +0.55(+2.58%) |
Nov 07, 2013 | 21.13 | 21.33 | 21.11 | 21.25 | 2,241,090 | +0.16(+0.78%) |
Nov 06, 2013 | 20.76 | 21.15 | 20.74 | 21.09 | 1,436,721 | +0.35(+1.70%) |
Nov 05, 2013 | 20.65 | 20.77 | 20.56 | 20.74 | 0 | +0.05(+0.27%) |
Nov 04, 2013 | 20.56 | 20.72 | 20.33 | 20.68 | 0 | +0.15(+0.73%) |