Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.26 | 20.82 | 20.20 | 20.69 | 2,725,964 | +0.48(+2.38%) |
Jan 30, 2014 | 20.00 | 20.25 | 19.92 | 20.20 | 882,955 | +0.30(+1.51%) |
Jan 29, 2014 | 19.74 | 20.03 | 19.74 | 19.90 | 2,194,085 | -0.02(-0.12%) |
Jan 28, 2014 | 19.82 | 19.93 | 19.72 | 19.93 | 979,216 | +0.13(+0.67%) |
Jan 27, 2014 | 19.95 | 20.03 | 19.79 | 19.79 | 1,543,831 | -0.12(-0.60%) |
Jan 24, 2014 | 19.96 | 20.09 | 19.84 | 19.91 | 1,242,566 | -0.11(-0.55%) |
Jan 23, 2014 | 20.11 | 20.16 | 19.87 | 20.02 | 1,469,069 | -0.15(-0.73%) |
Jan 22, 2014 | 20.06 | 20.19 | 20.03 | 20.17 | 1,054,624 | +0.18(+0.88%) |
Jan 21, 2014 | 20.02 | 20.03 | 19.88 | 20.00 | 1,037,565 | +0.11(+0.58%) |
Jan 17, 2014 | 20.03 | 19.88 | 19.88 | 19.88 | 2,330,764 | -0.15(-0.74%) |
Jan 16, 2014 | 19.80 | 20.09 | 19.79 | 20.03 | 1,484,740 | +0.24(+1.23%) |
Jan 15, 2014 | 19.74 | 19.84 | 19.61 | 19.79 | 871,326 | +0.04(+0.22%) |
Jan 14, 2014 | 19.63 | 19.85 | 19.58 | 19.74 | 605,883 | +0.14(+0.71%) |
Jan 13, 2014 | 19.81 | 19.85 | 19.56 | 19.60 | 1,079,526 | -0.20(-0.99%) |
Jan 10, 2014 | 19.60 | 19.92 | 19.59 | 19.80 | 1,184,436 | +0.26(+1.32%) |
Jan 09, 2014 | 19.52 | 19.64 | 19.40 | 19.54 | 1,006,339 | +0.10(+0.49%) |
Jan 08, 2014 | 19.63 | 19.63 | 19.31 | 19.45 | 1,361,177 | -0.19(-0.95%) |
Jan 07, 2014 | 19.31 | 19.68 | 19.28 | 19.63 | 1,072,319 | +0.33(+1.70%) |
Jan 06, 2014 | 19.42 | 19.47 | 19.27 | 19.30 | 1,756,956 | -0.07(-0.34%) |
Jan 03, 2014 | 19.37 | 19.51 | 19.18 | 19.37 | 1,509,436 | +0.02(+0.12%) |
Jan 02, 2014 | 19.78 | 19.78 | 19.33 | 19.35 | 1,240,523 | -0.42(-2.12%) |
Dec 31, 2013 | 19.70 | 19.77 | 19.77 | 19.77 | 811,111 | +0.10(+0.51%) |
Dec 30, 2013 | 19.67 | 19.80 | 19.60 | 19.67 | 701,754 | -0.00(-0.02%) |
Dec 27, 2013 | 19.74 | 19.86 | 19.59 | 19.67 | 707,780 | -0.02(-0.10%) |
Dec 26, 2013 | 19.65 | 19.78 | 19.62 | 19.69 | 925,843 | +0.09(+0.44%) |
Dec 24, 2013 | 19.46 | 19.71 | 19.38 | 19.60 | 458,790 | +0.13(+0.69%) |
Dec 23, 2013 | 19.65 | 19.74 | 19.45 | 19.47 | 865,579 | -0.08(-0.39%) |
Dec 20, 2013 | 19.17 | 19.59 | 19.16 | 19.55 | 2,125,993 | +0.41(+2.12%) |
Dec 19, 2013 | 19.13 | 19.18 | 18.83 | 19.14 | 1,120,681 | -0.00(-0.02%) |
Dec 18, 2013 | 19.05 | 19.18 | 18.77 | 19.15 | 921,560 | +0.14(+0.75%) |
Dec 17, 2013 | 18.99 | 19.09 | 18.92 | 19.00 | 902,051 | -0.00(-0.03%) |
Dec 16, 2013 | 18.98 | 19.19 | 18.77 | 19.01 | 1,723,561 | +0.06(+0.30%) |
Dec 13, 2013 | 19.02 | 19.02 | 18.82 | 18.95 | 1,243,720 | +0.02(+0.10%) |
Dec 12, 2013 | 18.68 | 19.02 | 18.64 | 18.93 | 1,386,829 | +0.24(+1.31%) |
Dec 11, 2013 | 19.14 | 19.14 | 18.64 | 18.69 | 1,349,966 | -0.43(-2.23%) |
Dec 10, 2013 | 19.24 | 19.40 | 19.11 | 19.11 | 888,659 | -0.23(-1.17%) |
Dec 09, 2013 | 19.23 | 19.47 | 19.16 | 19.34 | 1,008,967 | +0.11(+0.59%) |
Dec 06, 2013 | 18.97 | 19.28 | 18.93 | 19.23 | 1,323,615 | +0.18(+0.94%) |
Dec 05, 2013 | 19.03 | 19.05 | 18.77 | 19.05 | 1,166,150 | +0.03(+0.15%) |
Dec 04, 2013 | 19.23 | 19.28 | 18.94 | 19.02 | 1,360,793 | -0.26(-1.35%) |
Dec 03, 2013 | 19.14 | 19.39 | 19.04 | 19.28 | 890,003 | +0.10(+0.54%) |
Dec 02, 2013 | 19.11 | 19.44 | 18.91 | 19.18 | 919,943 | +0.12(+0.62%) |
Nov 29, 2013 | 19.23 | 19.38 | 19.06 | 19.06 | 496,543 | -0.11(-0.57%) |
Nov 27, 2013 | 19.24 | 19.24 | 19.01 | 19.17 | 728,696 | -0.01(-0.05%) |
Nov 26, 2013 | 19.25 | 19.25 | 18.98 | 19.18 | 763,390 | -0.14(-0.71%) |
Nov 25, 2013 | 19.42 | 19.53 | 19.27 | 19.31 | 551,205 | -0.03(-0.15%) |
Nov 22, 2013 | 19.31 | 19.40 | 19.18 | 19.34 | 528,269 | +0.05(+0.25%) |
Nov 21, 2013 | 19.25 | 19.40 | 19.18 | 19.29 | 896,317 | +0.05(+0.25%) |
Nov 20, 2013 | 19.30 | 19.44 | 19.16 | 19.25 | 945,001 | -0.05(-0.27%) |
Nov 19, 2013 | 19.31 | 19.44 | 19.10 | 19.30 | 1,050,424 | -0.09(-0.46%) |
Nov 18, 2013 | 19.48 | 19.56 | 19.33 | 19.39 | 1,030,430 | -0.10(-0.53%) |
Nov 15, 2013 | 19.47 | 19.53 | 19.28 | 19.49 | 582,622 | +0.01(+0.07%) |
Nov 14, 2013 | 19.45 | 19.61 | 19.38 | 19.48 | 343,280 | +0.05(+0.27%) |
Nov 13, 2013 | 19.06 | 19.43 | 19.00 | 19.43 | 727,315 | +0.30(+1.56%) |
Nov 12, 2013 | 19.48 | 19.55 | 19.08 | 19.13 | 1,388,817 | -0.43(-2.18%) |
Nov 11, 2013 | 19.49 | 19.61 | 19.36 | 19.55 | 833,285 | +0.09(+0.46%) |
Nov 08, 2013 | 19.30 | 19.53 | 19.05 | 19.46 | 1,053,117 | +0.11(+0.56%) |
Nov 07, 2013 | 19.75 | 19.84 | 19.31 | 19.36 | 826,349 | -0.36(-1.80%) |
Nov 06, 2013 | 19.53 | 19.80 | 19.50 | 19.71 | 755,831 | +0.30(+1.56%) |
Nov 05, 2013 | 19.64 | 19.67 | 19.41 | 19.41 | 1,475,252 | -0.33(-1.66%) |
Nov 04, 2013 | 19.67 | 19.82 | 19.48 | 19.73 | 885,984 | +0.13(+0.68%) |