Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.92 | 21.53 | 20.86 | 21.20 | 157,835 | +0.09(+0.42%) |
Jan 30, 2014 | 20.66 | 21.12 | 20.66 | 21.11 | 131,043 | +0.53(+2.57%) |
Jan 29, 2014 | 20.95 | 21.08 | 20.44 | 20.58 | 568,998 | -0.64(-3.04%) |
Jan 28, 2014 | 20.98 | 21.28 | 20.72 | 21.22 | 231,399 | +0.36(+1.72%) |
Jan 27, 2014 | 21.18 | 21.89 | 20.79 | 20.86 | 265,480 | -0.29(-1.35%) |
Jan 24, 2014 | 21.70 | 21.70 | 21.09 | 21.15 | 193,427 | -0.65(-3.00%) |
Jan 23, 2014 | 21.93 | 21.97 | 21.64 | 21.80 | 427,145 | -0.13(-0.61%) |
Jan 22, 2014 | 22.26 | 22.53 | 21.86 | 21.94 | 437,056 | -0.27(-1.21%) |
Jan 21, 2014 | 22.05 | 22.31 | 21.75 | 22.21 | 357,023 | +0.32(+1.47%) |
Jan 17, 2014 | 21.80 | 21.89 | 21.89 | 21.89 | 282,086 | -0.03(-0.12%) |
Jan 16, 2014 | 21.89 | 21.98 | 21.72 | 21.91 | 403,144 | +0.01(+0.04%) |
Jan 15, 2014 | 21.92 | 21.97 | 21.73 | 21.90 | 450,166 | -0.02(-0.08%) |
Jan 14, 2014 | 22.16 | 22.36 | 21.86 | 21.92 | 648,852 | -0.19(-0.85%) |
Jan 13, 2014 | 22.18 | 22.91 | 22.06 | 22.11 | 589,743 | -0.17(-0.76%) |
Jan 10, 2014 | 21.85 | 22.40 | 21.85 | 22.28 | 635,886 | +0.34(+1.55%) |
Jan 09, 2014 | 21.58 | 21.94 | 21.51 | 21.94 | 506,276 | +0.47(+2.17%) |
Jan 08, 2014 | 21.40 | 21.69 | 21.37 | 21.47 | 650,531 | +0.00(+0.00%) |
Jan 07, 2014 | 21.28 | 21.67 | 21.15 | 21.47 | 467,945 | +0.21(+0.97%) |
Jan 06, 2014 | 21.03 | 21.46 | 20.43 | 21.27 | 744,401 | +0.34(+1.63%) |
Jan 03, 2014 | 21.03 | 21.15 | 20.77 | 20.93 | 541,663 | -0.01(-0.04%) |
Jan 02, 2014 | 20.92 | 21.22 | 20.72 | 20.94 | 601,750 | +0.02(+0.09%) |
Dec 31, 2013 | 20.91 | 20.92 | 20.92 | 20.92 | 423,352 | +0.13(+0.60%) |
Dec 30, 2013 | 20.52 | 20.90 | 20.46 | 20.79 | 607,319 | +0.20(+0.96%) |
Dec 27, 2013 | 20.58 | 20.77 | 20.29 | 20.60 | 520,117 | +0.09(+0.44%) |
Dec 26, 2013 | 20.27 | 20.68 | 20.25 | 20.51 | 400,259 | +0.25(+1.24%) |
Dec 24, 2013 | 20.04 | 20.38 | 19.97 | 20.26 | 505,989 | +0.30(+1.48%) |
Dec 23, 2013 | 20.09 | 20.18 | 19.74 | 19.96 | 693,194 | -0.07(-0.34%) |
Dec 20, 2013 | 19.71 | 20.09 | 19.69 | 20.03 | 1,155,801 | +0.27(+1.38%) |
Dec 19, 2013 | 20.00 | 20.09 | 19.74 | 19.75 | 396,617 | -0.30(-1.47%) |
Dec 18, 2013 | 19.82 | 20.10 | 19.66 | 20.05 | 923,401 | +0.21(+1.08%) |
Dec 17, 2013 | 20.01 | 20.09 | 19.74 | 19.83 | 674,508 | -0.27(-1.34%) |
Dec 16, 2013 | 19.93 | 20.24 | 19.63 | 20.10 | 351,366 | +0.18(+0.90%) |
Dec 13, 2013 | 20.13 | 20.44 | 19.72 | 19.92 | 563,493 | -0.27(-1.33%) |
Dec 12, 2013 | 19.92 | 20.38 | 19.88 | 20.19 | 912,280 | +0.18(+0.89%) |
Dec 11, 2013 | 20.17 | 20.19 | 19.75 | 20.01 | 545,301 | -0.13(-0.62%) |
Dec 10, 2013 | 20.13 | 20.22 | 19.92 | 20.14 | 362,089 | -0.12(-0.57%) |
Dec 09, 2013 | 20.25 | 20.28 | 20.12 | 20.26 | 292,559 | +0.03(+0.13%) |
Dec 06, 2013 | 20.26 | 20.37 | 20.02 | 20.23 | 0 | +0.07(+0.36%) |
Dec 05, 2013 | 20.40 | 20.52 | 19.89 | 20.16 | 0 | -0.35(-1.70%) |
Dec 04, 2013 | 20.01 | 20.60 | 19.83 | 20.51 | 0 | +0.39(+1.96%) |
Dec 03, 2013 | 19.97 | 20.20 | 19.90 | 20.11 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 19.90 | 20.23 | 19.75 | 20.11 | 0 | +0.14(+0.72%) |
Nov 29, 2013 | 19.92 | 20.00 | 19.71 | 19.97 | 0 | +0.09(+0.45%) |
Nov 27, 2013 | 19.87 | 20.12 | 19.50 | 19.88 | 0 | -0.01(-0.04%) |
Nov 26, 2013 | 19.99 | 20.13 | 19.74 | 19.89 | 0 | -0.08(-0.40%) |
Nov 25, 2013 | 20.18 | 20.58 | 19.93 | 19.97 | 0 | +0.12(+0.59%) |
Nov 22, 2013 | 19.71 | 20.09 | 19.57 | 19.85 | 0 | +0.16(+0.82%) |
Nov 21, 2013 | 19.41 | 20.03 | 19.17 | 19.69 | 0 | +0.23(+1.20%) |
Nov 20, 2013 | 19.00 | 19.66 | 18.90 | 19.46 | 0 | +0.42(+2.21%) |
Nov 19, 2013 | 19.02 | 19.24 | 18.89 | 19.04 | 0 | -0.05(-0.28%) |
Nov 18, 2013 | 19.27 | 19.61 | 18.80 | 19.09 | 0 | -0.23(-1.20%) |
Nov 15, 2013 | 18.49 | 19.43 | 18.36 | 19.32 | 0 | +0.82(+4.45%) |
Nov 14, 2013 | 18.82 | 19.22 | 18.45 | 18.50 | 0 | -0.35(-1.84%) |
Nov 12, 2013 | 19.29 | 19.35 | 18.50 | 18.85 | 0 | -0.56(-2.90%) |
Nov 11, 2013 | 20.01 | 20.01 | 19.31 | 19.41 | 0 | -1.10(-5.36%) |
Nov 08, 2013 | 20.52 | 20.61 | 20.14 | 20.51 | 0 | -0.03(-0.13%) |
Nov 07, 2013 | 20.52 | 20.77 | 20.21 | 20.54 | 0 | -0.01(-0.04%) |
Nov 06, 2013 | 20.55 | 20.78 | 20.38 | 20.55 | 0 | -0.01(-0.04%) |
Nov 05, 2013 | 20.34 | 20.87 | 20.22 | 20.55 | 0 | +0.05(+0.26%) |
Nov 04, 2013 | 19.48 | 20.59 | 19.39 | 20.50 | 0 | +0.80(+4.04%) |