Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.84 | 21.43 | 20.64 | 21.36 | 2,908,749 | +0.35(+1.67%) |
Jan 30, 2014 | 21.12 | 21.12 | 20.75 | 21.01 | 2,781,271 | +0.19(+0.91%) |
Jan 29, 2014 | 20.79 | 20.96 | 20.64 | 20.82 | 2,277,658 | -0.13(-0.62%) |
Jan 28, 2014 | 21.04 | 21.33 | 20.84 | 20.95 | 3,148,973 | -0.03(-0.14%) |
Jan 27, 2014 | 21.26 | 21.30 | 20.82 | 20.98 | 2,239,431 | -0.26(-1.22%) |
Jan 24, 2014 | 21.80 | 21.81 | 21.21 | 21.24 | 2,478,153 | -0.70(-3.19%) |
Jan 23, 2014 | 21.68 | 21.94 | 21.55 | 21.94 | 1,606,089 | +0.17(+0.78%) |
Jan 22, 2014 | 21.99 | 21.99 | 21.29 | 21.77 | 4,738,830 | -0.51(-2.29%) |
Jan 21, 2014 | 22.62 | 22.67 | 22.09 | 22.28 | 2,429,151 | -0.30(-1.33%) |
Jan 17, 2014 | 22.57 | 22.58 | 22.58 | 22.58 | 1,424,700 | +0.01(+0.04%) |
Jan 16, 2014 | 22.24 | 22.61 | 22.20 | 22.57 | 1,849,905 | +0.26(+1.17%) |
Jan 15, 2014 | 22.11 | 22.43 | 22.08 | 22.31 | 1,789,419 | +0.20(+0.90%) |
Jan 14, 2014 | 21.89 | 22.25 | 21.78 | 22.11 | 1,616,812 | +0.31(+1.42%) |
Jan 13, 2014 | 22.00 | 22.11 | 21.70 | 21.80 | 1,981,297 | -0.32(-1.45%) |
Jan 10, 2014 | 22.04 | 22.18 | 21.81 | 22.12 | 2,131,512 | +0.05(+0.23%) |
Jan 09, 2014 | 22.16 | 22.19 | 21.80 | 22.07 | 2,216,567 | -0.01(-0.05%) |
Jan 08, 2014 | 21.90 | 22.25 | 21.89 | 22.08 | 3,544,050 | +0.16(+0.75%) |
Jan 07, 2014 | 21.71 | 21.96 | 21.67 | 21.91 | 3,315,732 | +0.25(+1.18%) |
Jan 06, 2014 | 21.89 | 22.04 | 21.59 | 21.66 | 3,753,607 | -0.53(-2.39%) |
Jan 03, 2014 | 22.13 | 22.23 | 22.06 | 22.19 | 1,662,931 | +0.25(+1.14%) |
Jan 02, 2014 | 22.22 | 22.30 | 21.91 | 21.94 | 2,475,125 | -0.41(-1.83%) |
Dec 31, 2013 | 22.35 | 22.35 | 22.35 | 22.35 | 1,424,700 | +0.03(+0.13%) |
Dec 30, 2013 | 22.34 | 22.37 | 22.17 | 22.32 | 1,961,695 | -0.04(-0.18%) |
Dec 27, 2013 | 22.61 | 22.61 | 22.28 | 22.36 | 1,630,308 | -0.16(-0.71%) |
Dec 26, 2013 | 22.54 | 22.64 | 22.38 | 22.52 | 1,556,841 | -0.05(-0.22%) |
Dec 24, 2013 | 22.53 | 22.69 | 22.46 | 22.57 | 987,749 | +0.03(+0.13%) |
Dec 23, 2013 | 22.64 | 22.75 | 22.41 | 22.54 | 2,400,949 | +0.12(+0.56%) |
Dec 20, 2013 | 22.38 | 22.53 | 22.30 | 22.41 | 6,360,574 | -0.03(-0.11%) |
Dec 19, 2013 | 22.37 | 22.48 | 22.24 | 22.44 | 2,890,280 | +0.05(+0.22%) |
Dec 18, 2013 | 22.38 | 22.43 | 22.10 | 22.39 | 3,430,659 | +0.07(+0.31%) |
Dec 17, 2013 | 22.17 | 22.35 | 21.91 | 22.32 | 2,244,296 | +0.17(+0.77%) |
Dec 16, 2013 | 22.04 | 22.31 | 22.04 | 22.15 | 3,325,623 | +0.14(+0.64%) |
Dec 13, 2013 | 21.69 | 22.15 | 21.67 | 22.01 | 4,415,520 | +0.36(+1.66%) |
Dec 12, 2013 | 21.70 | 21.84 | 21.55 | 21.65 | 3,727,568 | -0.12(-0.55%) |
Dec 11, 2013 | 22.17 | 22.20 | 21.68 | 21.77 | 3,780,100 | -0.44(-1.98%) |
Dec 10, 2013 | 22.00 | 22.23 | 21.94 | 22.21 | 3,435,256 | +0.09(+0.41%) |
Dec 09, 2013 | 22.75 | 22.80 | 21.74 | 22.12 | 11,184,957 | -0.17(-0.76%) |
Dec 06, 2013 | 22.62 | 22.80 | 22.25 | 22.29 | 0 | -0.18(-0.80%) |
Dec 05, 2013 | 22.19 | 22.47 | 22.10 | 22.47 | 0 | +0.21(+0.94%) |
Dec 04, 2013 | 22.31 | 22.50 | 22.20 | 22.26 | 0 | -0.19(-0.85%) |
Dec 03, 2013 | 22.31 | 22.49 | 22.24 | 22.45 | 0 | +0.14(+0.63%) |
Dec 02, 2013 | 22.22 | 22.50 | 22.11 | 22.31 | 0 | -0.08(-0.36%) |
Nov 29, 2013 | 22.72 | 22.72 | 22.30 | 22.39 | 0 | -0.27(-1.19%) |
Nov 27, 2013 | 22.68 | 22.75 | 22.52 | 22.66 | 0 | +0.07(+0.31%) |
Nov 26, 2013 | 22.42 | 22.64 | 22.31 | 22.59 | 4,027,609 | +0.18(+0.80%) |
Nov 25, 2013 | 22.69 | 22.85 | 22.37 | 22.41 | 0 | -0.16(-0.71%) |
Nov 22, 2013 | 22.63 | 22.77 | 22.44 | 22.57 | 0 | -0.13(-0.59%) |
Nov 21, 2013 | 22.97 | 23.07 | 22.61 | 22.70 | 18,515,864 | +0.42(+1.91%) |
Nov 20, 2013 | 22.55 | 22.55 | 22.14 | 22.28 | 8,914,446 | -0.22(-0.98%) |
Nov 19, 2013 | 21.42 | 22.52 | 21.32 | 22.50 | 6,635,746 | +1.05(+4.90%) |
Nov 18, 2013 | 21.24 | 21.70 | 21.11 | 21.45 | 6,101,090 | +0.29(+1.37%) |
Nov 15, 2013 | 21.07 | 21.31 | 21.03 | 21.16 | 0 | +0.05(+0.24%) |
Nov 14, 2013 | 20.52 | 21.14 | 20.43 | 21.11 | 7,150,749 | +0.52(+2.53%) |
Nov 13, 2013 | 20.42 | 20.65 | 20.01 | 20.59 | 7,902,617 | +0.08(+0.39%) |
Nov 12, 2013 | 19.61 | 20.51 | 19.25 | 20.51 | 42,698,664 | -2.39(-10.43%) |
Nov 11, 2013 | 22.14 | 22.91 | 22.10 | 22.90 | 4,568,708 | +0.86(+3.90%) |
Nov 08, 2013 | 22.25 | 22.45 | 21.86 | 22.04 | 0 | -0.12(-0.54%) |
Nov 07, 2013 | 22.26 | 22.47 | 22.14 | 22.16 | 4,293,276 | -0.10(-0.45%) |
Nov 06, 2013 | 22.34 | 22.42 | 22.16 | 22.26 | 3,463,760 | +0.04(+0.18%) |
Nov 05, 2013 | 22.40 | 22.41 | 22.11 | 22.22 | 4,538,617 | -0.24(-1.07%) |
Nov 04, 2013 | 22.28 | 22.46 | 22.27 | 22.46 | 2,905,150 | +0.04(+0.18%) |