Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.18 | 21.51 | 21.13 | 21.43 | 64,723 | -0.08(-0.38%) |
Jan 30, 2014 | 21.42 | 21.55 | 21.42 | 21.51 | 20,601 | +0.17(+0.80%) |
Jan 29, 2014 | 21.38 | 21.51 | 21.22 | 21.34 | 27,771 | -0.26(-1.20%) |
Jan 28, 2014 | 21.52 | 21.61 | 21.50 | 21.60 | 42,892 | +0.02(+0.12%) |
Jan 27, 2014 | 21.65 | 21.66 | 21.42 | 21.58 | 56,814 | -0.01(-0.05%) |
Jan 24, 2014 | 21.95 | 21.95 | 21.59 | 21.59 | 141,891 | -0.43(-1.94%) |
Jan 23, 2014 | 22.09 | 22.09 | 21.93 | 22.02 | 34,178 | -0.23(-1.02%) |
Jan 22, 2014 | 22.27 | 22.27 | 22.18 | 22.24 | 40,123 | +0.02(+0.07%) |
Jan 21, 2014 | 22.27 | 22.33 | 22.11 | 22.23 | 37,825 | +0.04(+0.17%) |
Jan 17, 2014 | 22.28 | 22.19 | 22.19 | 22.19 | 26,764 | -0.13(-0.60%) |
Jan 16, 2014 | 22.31 | 22.32 | 22.25 | 22.32 | 41,828 | -0.02(-0.07%) |
Jan 15, 2014 | 22.28 | 22.39 | 22.30 | 22.34 | 102,942 | +0.06(+0.26%) |
Jan 14, 2014 | 22.11 | 22.28 | 22.08 | 22.28 | 56,323 | +0.25(+1.12%) |
Jan 13, 2014 | 22.23 | 22.34 | 22.02 | 22.04 | 41,686 | -0.28(-1.25%) |
Jan 10, 2014 | 22.32 | 22.32 | 22.19 | 22.31 | 18,751 | +0.06(+0.25%) |
Jan 09, 2014 | 22.31 | 22.31 | 22.15 | 22.26 | 27,177 | +0.06(+0.29%) |
Jan 08, 2014 | 22.28 | 22.28 | 22.17 | 22.19 | 50,301 | -0.05(-0.22%) |
Jan 07, 2014 | 22.16 | 22.31 | 22.16 | 22.24 | 103,600 | +0.09(+0.40%) |
Jan 06, 2014 | 22.33 | 22.33 | 22.09 | 22.15 | 28,966 | -0.10(-0.47%) |
Jan 03, 2014 | 22.31 | 22.34 | 22.19 | 22.26 | 55,733 | -0.02(-0.07%) |
Jan 02, 2014 | 22.41 | 22.48 | 22.23 | 22.27 | 65,674 | -0.21(-0.94%) |
Dec 31, 2013 | 22.44 | 22.49 | 22.49 | 22.49 | 40,766 | +0.08(+0.37%) |
Dec 30, 2013 | 22.40 | 22.44 | 22.34 | 22.40 | 69,157 | +0.03(+0.14%) |
Dec 27, 2013 | 22.52 | 22.52 | 22.32 | 22.37 | 19,783 | +0.00(+0.00%) |
Dec 26, 2013 | 22.24 | 22.38 | 22.24 | 22.37 | 21,808 | +0.14(+0.62%) |
Dec 24, 2013 | 22.10 | 22.24 | 22.10 | 22.23 | 47,252 | +0.07(+0.32%) |
Dec 23, 2013 | 22.24 | 22.24 | 22.08 | 22.16 | 101,541 | +0.11(+0.51%) |
Dec 20, 2013 | 21.95 | 22.12 | 21.95 | 22.05 | 127,460 | +0.15(+0.70%) |
Dec 19, 2013 | 21.91 | 21.92 | 21.82 | 21.90 | 50,602 | -0.06(-0.29%) |
Dec 18, 2013 | 21.67 | 21.96 | 21.30 | 21.96 | 54,096 | +0.35(+1.60%) |
Dec 17, 2013 | 21.76 | 21.76 | 21.61 | 21.62 | 51,733 | -0.10(-0.48%) |
Dec 16, 2013 | 21.68 | 21.75 | 21.67 | 21.72 | 69,910 | +0.12(+0.54%) |
Dec 13, 2013 | 21.67 | 21.67 | 21.54 | 21.60 | 44,678 | +0.00(+0.02%) |
Dec 12, 2013 | 21.72 | 21.72 | 21.58 | 21.60 | 83,978 | -0.12(-0.56%) |
Dec 11, 2013 | 21.95 | 21.95 | 21.69 | 21.72 | 22,079 | -0.18(-0.84%) |
Dec 10, 2013 | 22.00 | 22.00 | 21.88 | 21.91 | 21,160 | -0.12(-0.55%) |
Dec 09, 2013 | 22.04 | 22.08 | 21.98 | 22.03 | 32,530 | +0.05(+0.22%) |
Dec 06, 2013 | 21.94 | 22.00 | 21.89 | 21.98 | 0 | +0.23(+1.04%) |
Dec 05, 2013 | 21.74 | 21.80 | 21.71 | 21.75 | 0 | -0.06(-0.30%) |
Dec 04, 2013 | 21.79 | 21.90 | 21.62 | 21.82 | 0 | -0.05(-0.22%) |
Dec 03, 2013 | 21.87 | 21.90 | 21.77 | 21.87 | 0 | -0.01(-0.05%) |
Dec 02, 2013 | 22.02 | 22.03 | 21.86 | 21.88 | 0 | -0.14(-0.64%) |
Nov 29, 2013 | 22.04 | 22.08 | 22.02 | 22.02 | 0 | +0.02(+0.11%) |
Nov 27, 2013 | 21.96 | 22.00 | 21.92 | 22.00 | 0 | +0.07(+0.33%) |
Nov 26, 2013 | 21.89 | 21.97 | 21.86 | 21.92 | 0 | +0.06(+0.26%) |
Nov 25, 2013 | 21.93 | 21.98 | 21.83 | 21.87 | 0 | +0.02(+0.11%) |
Nov 22, 2013 | 21.77 | 21.87 | 21.73 | 21.84 | 0 | +0.05(+0.25%) |
Nov 21, 2013 | 21.63 | 21.79 | 21.63 | 21.79 | 0 | +0.23(+1.04%) |
Nov 20, 2013 | 21.74 | 21.77 | 21.55 | 21.56 | 0 | -0.14(-0.63%) |
Nov 19, 2013 | 21.68 | 21.77 | 21.64 | 21.70 | 0 | -0.06(-0.29%) |
Nov 18, 2013 | 21.90 | 21.90 | 21.71 | 21.76 | 0 | -0.06(-0.26%) |
Nov 15, 2013 | 21.84 | 21.84 | 21.74 | 21.82 | 0 | +0.04(+0.18%) |
Nov 14, 2013 | 21.72 | 21.80 | 21.66 | 21.78 | 0 | +0.27(+1.27%) |
Nov 12, 2013 | 21.52 | 21.52 | 21.45 | 21.51 | 0 | -0.01(-0.04%) |
Nov 11, 2013 | 21.52 | 21.52 | 21.42 | 21.51 | 0 | +0.02(+0.07%) |
Nov 08, 2013 | 21.32 | 21.50 | 21.24 | 21.50 | 0 | +0.22(+1.02%) |
Nov 07, 2013 | 21.62 | 21.62 | 21.27 | 21.28 | 0 | -0.23(-1.05%) |
Nov 06, 2013 | 21.57 | 21.57 | 21.43 | 21.51 | 0 | +0.08(+0.38%) |
Nov 05, 2013 | 21.36 | 21.45 | 21.29 | 21.43 | 0 | +0.01(+0.03%) |
Nov 04, 2013 | 21.44 | 21.44 | 21.35 | 21.42 | 0 | +0.10(+0.46%) |