Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.55 | 20.76 | 20.53 | 20.64 | 790,462 | -0.39(-1.85%) |
Jan 30, 2014 | 20.97 | 21.12 | 20.77 | 21.03 | 1,611,898 | -0.06(-0.27%) |
Jan 29, 2014 | 21.23 | 21.56 | 21.06 | 21.09 | 691,340 | -0.06(-0.30%) |
Jan 28, 2014 | 21.15 | 21.23 | 21.09 | 21.15 | 310,720 | -0.08(-0.40%) |
Jan 27, 2014 | 21.39 | 21.40 | 21.09 | 21.23 | 482,893 | -0.17(-0.79%) |
Jan 24, 2014 | 21.62 | 21.64 | 21.40 | 21.40 | 796,251 | -0.30(-1.40%) |
Jan 23, 2014 | 21.82 | 21.82 | 21.64 | 21.71 | 493,423 | -0.23(-1.03%) |
Jan 22, 2014 | 21.94 | 22.05 | 21.85 | 21.93 | 402,641 | +0.13(+0.62%) |
Jan 21, 2014 | 21.93 | 21.95 | 21.70 | 21.80 | 559,709 | -0.29(-1.31%) |
Jan 17, 2014 | 22.02 | 22.09 | 22.09 | 22.09 | 1,514,920 | +0.25(+1.17%) |
Jan 16, 2014 | 21.70 | 21.87 | 21.70 | 21.84 | 912,342 | -0.01(-0.03%) |
Jan 15, 2014 | 21.91 | 22.01 | 21.83 | 21.84 | 687,135 | -0.18(-0.84%) |
Jan 14, 2014 | 21.86 | 22.06 | 21.62 | 22.03 | 831,818 | +0.21(+0.97%) |
Jan 13, 2014 | 22.01 | 22.01 | 21.79 | 21.81 | 734,222 | -0.20(-0.90%) |
Jan 10, 2014 | 21.97 | 22.03 | 21.87 | 22.01 | 403,659 | -0.06(-0.29%) |
Jan 09, 2014 | 22.10 | 22.10 | 21.97 | 22.08 | 595,513 | +0.18(+0.84%) |
Jan 08, 2014 | 22.43 | 22.43 | 21.84 | 21.89 | 1,426,536 | -0.46(-2.06%) |
Jan 07, 2014 | 22.38 | 22.39 | 22.25 | 22.35 | 452,552 | -0.06(-0.25%) |
Jan 06, 2014 | 22.44 | 22.47 | 22.34 | 22.41 | 444,404 | +0.07(+0.32%) |
Jan 03, 2014 | 22.43 | 22.44 | 22.31 | 22.34 | 243,937 | -0.01(-0.03%) |
Jan 02, 2014 | 22.54 | 22.61 | 22.32 | 22.34 | 414,434 | -0.30(-1.31%) |
Dec 31, 2013 | 22.51 | 22.64 | 22.64 | 22.64 | 344,280 | +0.11(+0.47%) |
Dec 30, 2013 | 22.51 | 22.61 | 22.47 | 22.54 | 514,412 | +0.16(+0.70%) |
Dec 27, 2013 | 22.43 | 22.56 | 22.32 | 22.38 | 414,055 | -0.06(-0.28%) |
Dec 26, 2013 | 22.62 | 22.63 | 22.41 | 22.44 | 490,060 | -0.27(-1.18%) |
Dec 24, 2013 | 22.79 | 22.84 | 22.71 | 22.71 | 175,864 | -0.02(-0.09%) |
Dec 23, 2013 | 22.64 | 22.83 | 22.58 | 22.73 | 335,964 | +0.23(+1.04%) |
Dec 20, 2013 | 22.56 | 22.66 | 22.50 | 22.50 | 526,051 | +0.03(+0.13%) |
Dec 19, 2013 | 22.46 | 22.58 | 22.42 | 22.47 | 371,126 | -0.37(-1.61%) |
Dec 18, 2013 | 22.71 | 22.88 | 22.51 | 22.84 | 390,610 | +0.42(+1.89%) |
Dec 17, 2013 | 22.51 | 22.51 | 22.39 | 22.42 | 1,036,442 | -0.07(-0.31%) |
Dec 16, 2013 | 22.47 | 22.57 | 22.47 | 22.49 | 370,668 | +0.09(+0.41%) |
Dec 13, 2013 | 22.53 | 22.56 | 22.35 | 22.39 | 329,172 | -0.15(-0.66%) |
Dec 12, 2013 | 22.62 | 22.66 | 22.49 | 22.54 | 372,641 | +0.04(+0.19%) |
Dec 11, 2013 | 22.71 | 22.75 | 22.49 | 22.50 | 320,971 | -0.19(-0.84%) |
Dec 10, 2013 | 22.72 | 22.76 | 22.66 | 22.69 | 250,238 | -0.08(-0.34%) |
Dec 09, 2013 | 22.80 | 22.88 | 22.73 | 22.77 | 562,616 | -0.02(-0.09%) |
Dec 06, 2013 | 22.85 | 22.85 | 22.72 | 22.79 | 856,737 | +0.41(+1.83%) |
Dec 05, 2013 | 22.63 | 22.71 | 22.32 | 22.38 | 846,368 | -0.69(-2.98%) |
Dec 04, 2013 | 22.95 | 23.12 | 22.89 | 23.07 | 571,455 | +0.03(+0.12%) |
Dec 03, 2013 | 22.96 | 23.09 | 22.93 | 23.04 | 1,119,818 | -0.21(-0.88%) |
Dec 02, 2013 | 23.41 | 23.66 | 23.19 | 23.24 | 292,624 | -0.33(-1.41%) |
Nov 29, 2013 | 23.55 | 23.74 | 23.38 | 23.58 | 290,459 | +0.11(+0.45%) |
Nov 27, 2013 | 23.26 | 23.57 | 23.26 | 23.47 | 1,129,814 | +0.52(+2.25%) |
Nov 26, 2013 | 23.07 | 23.16 | 22.89 | 22.95 | 381,114 | -0.20(-0.86%) |
Nov 25, 2013 | 23.13 | 23.25 | 23.08 | 23.15 | 583,027 | +0.13(+0.55%) |
Nov 22, 2013 | 22.97 | 23.11 | 22.95 | 23.02 | 266,687 | +0.14(+0.62%) |
Nov 21, 2013 | 22.98 | 22.99 | 22.88 | 22.88 | 178,773 | +0.09(+0.37%) |
Nov 20, 2013 | 22.98 | 22.98 | 22.76 | 22.80 | 232,732 | -0.16(-0.71%) |
Nov 19, 2013 | 23.00 | 23.03 | 22.84 | 22.96 | 372,628 | -0.02(-0.09%) |
Nov 18, 2013 | 23.17 | 23.17 | 22.95 | 22.98 | 370,480 | -0.05(-0.21%) |
Nov 15, 2013 | 22.90 | 23.03 | 22.86 | 23.03 | 236,509 | +0.33(+1.46%) |
Nov 14, 2013 | 22.65 | 22.83 | 22.61 | 22.70 | 347,677 | +0.11(+0.47%) |
Nov 13, 2013 | 22.42 | 22.62 | 22.33 | 22.59 | 326,998 | +0.28(+1.24%) |
Nov 12, 2013 | 22.27 | 22.37 | 22.22 | 22.32 | 243,380 | +0.08(+0.38%) |
Nov 11, 2013 | 22.14 | 22.30 | 22.01 | 22.23 | 477,669 | -0.08(-0.38%) |
Nov 08, 2013 | 22.22 | 22.33 | 22.18 | 22.32 | 263,822 | +0.23(+1.02%) |
Nov 07, 2013 | 22.27 | 22.30 | 22.09 | 22.09 | 540,649 | -0.19(-0.86%) |
Nov 06, 2013 | 22.30 | 22.30 | 22.02 | 22.28 | 956,791 | +0.20(+0.90%) |
Nov 05, 2013 | 22.10 | 22.30 | 22.03 | 22.08 | 455,760 | -0.28(-1.23%) |
Nov 04, 2013 | 22.39 | 22.42 | 22.19 | 22.36 | 415,511 | -0.02(-0.09%) |