Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.84 | 21.36 | 20.72 | 21.27 | 1,248,673 | +0.11(+0.52%) |
Jan 30, 2014 | 20.96 | 21.44 | 20.92 | 21.16 | 1,259,652 | +0.36(+1.73%) |
Jan 29, 2014 | 20.96 | 21.15 | 20.65 | 20.80 | 1,323,102 | -0.38(-1.79%) |
Jan 28, 2014 | 20.71 | 21.23 | 20.66 | 21.18 | 1,476,320 | +0.54(+2.62%) |
Jan 27, 2014 | 20.97 | 21.00 | 20.51 | 20.64 | 1,248,894 | -0.26(-1.24%) |
Jan 24, 2014 | 21.19 | 21.19 | 20.65 | 20.90 | 1,517,028 | -0.36(-1.69%) |
Jan 23, 2014 | 20.95 | 21.26 | 20.81 | 21.26 | 997,811 | +0.25(+1.19%) |
Jan 22, 2014 | 21.04 | 21.07 | 20.70 | 21.01 | 1,108,936 | +0.08(+0.38%) |
Jan 21, 2014 | 20.97 | 21.25 | 20.79 | 20.93 | 1,148,286 | +0.08(+0.38%) |
Jan 17, 2014 | 20.89 | 20.85 | 20.85 | 20.85 | 1,286,800 | +0.15(+0.72%) |
Jan 16, 2014 | 20.81 | 20.94 | 20.69 | 20.70 | 925,819 | -0.20(-0.96%) |
Jan 15, 2014 | 20.50 | 21.06 | 20.49 | 20.90 | 1,957,407 | +0.40(+1.95%) |
Jan 14, 2014 | 20.16 | 20.52 | 20.15 | 20.50 | 1,083,345 | +0.41(+2.04%) |
Jan 13, 2014 | 20.57 | 20.68 | 19.98 | 20.09 | 824,531 | -0.57(-2.76%) |
Jan 10, 2014 | 20.64 | 20.67 | 20.43 | 20.66 | 1,015,702 | +0.01(+0.05%) |
Jan 09, 2014 | 20.87 | 20.87 | 20.45 | 20.65 | 1,182,675 | -0.16(-0.77%) |
Jan 08, 2014 | 20.76 | 20.93 | 20.60 | 20.81 | 1,934,766 | -0.02(-0.10%) |
Jan 07, 2014 | 20.60 | 20.90 | 20.60 | 20.83 | 1,407,202 | +0.33(+1.61%) |
Jan 06, 2014 | 20.33 | 20.55 | 20.16 | 20.50 | 1,178,720 | +0.16(+0.79%) |
Jan 03, 2014 | 20.04 | 20.39 | 20.03 | 20.34 | 1,599,243 | +0.28(+1.40%) |
Jan 02, 2014 | 19.91 | 20.32 | 19.75 | 20.06 | 1,523,056 | +0.30(+1.52%) |
Dec 31, 2013 | 19.80 | 19.76 | 19.76 | 19.76 | 992,900 | -0.06(-0.30%) |
Dec 30, 2013 | 19.85 | 19.91 | 19.72 | 19.82 | 591,265 | +0.00(+0.00%) |
Dec 27, 2013 | 19.81 | 19.94 | 19.73 | 19.82 | 505,200 | +0.01(+0.05%) |
Dec 26, 2013 | 19.86 | 19.93 | 19.63 | 19.81 | 408,210 | +0.06(+0.30%) |
Dec 24, 2013 | 19.60 | 19.88 | 19.44 | 19.75 | 423,187 | +0.20(+1.02%) |
Dec 23, 2013 | 19.49 | 19.55 | 19.36 | 19.55 | 731,762 | +0.15(+0.77%) |
Dec 20, 2013 | 19.13 | 19.50 | 19.08 | 19.40 | 2,016,377 | +0.32(+1.68%) |
Dec 19, 2013 | 19.04 | 19.48 | 19.04 | 19.08 | 989,223 | +0.04(+0.21%) |
Dec 18, 2013 | 18.69 | 19.10 | 18.58 | 19.04 | 893,662 | +0.31(+1.66%) |
Dec 17, 2013 | 18.76 | 18.77 | 18.58 | 18.73 | 961,847 | -0.03(-0.16%) |
Dec 16, 2013 | 18.79 | 18.85 | 18.58 | 18.76 | 868,128 | +0.07(+0.37%) |
Dec 13, 2013 | 18.58 | 18.79 | 18.50 | 18.69 | 648,201 | +0.18(+0.97%) |
Dec 12, 2013 | 18.29 | 18.66 | 18.27 | 18.51 | 724,196 | +0.20(+1.09%) |
Dec 11, 2013 | 18.78 | 18.86 | 18.23 | 18.31 | 1,242,190 | -0.46(-2.45%) |
Dec 10, 2013 | 18.64 | 18.86 | 18.53 | 18.77 | 1,234,664 | +0.13(+0.70%) |
Dec 09, 2013 | 18.30 | 18.65 | 18.28 | 18.64 | 983,899 | +0.39(+2.14%) |
Dec 06, 2013 | 18.14 | 18.41 | 18.13 | 18.25 | 1,158,277 | +0.24(+1.33%) |
Dec 05, 2013 | 18.15 | 18.30 | 17.80 | 18.01 | 1,309,807 | -0.18(-0.99%) |
Dec 04, 2013 | 18.31 | 18.42 | 18.02 | 18.19 | 1,054,969 | -0.13(-0.71%) |
Dec 03, 2013 | 18.26 | 18.36 | 18.00 | 18.32 | 2,468,151 | -0.02(-0.11%) |
Dec 02, 2013 | 18.37 | 18.37 | 18.04 | 18.34 | 1,291,567 | -0.03(-0.16%) |
Nov 29, 2013 | 18.26 | 18.46 | 18.03 | 18.37 | 386,850 | +0.23(+1.27%) |
Nov 27, 2013 | 18.00 | 18.14 | 17.90 | 18.14 | 1,026,732 | +0.19(+1.06%) |
Nov 26, 2013 | 17.63 | 18.11 | 17.63 | 17.95 | 1,411,074 | +0.38(+2.16%) |
Nov 25, 2013 | 17.69 | 17.71 | 17.41 | 17.57 | 910,889 | -0.10(-0.57%) |
Nov 22, 2013 | 17.71 | 17.78 | 17.55 | 17.67 | 957,160 | -0.04(-0.23%) |
Nov 21, 2013 | 17.36 | 17.72 | 17.31 | 17.71 | 665,993 | +0.41(+2.37%) |
Nov 20, 2013 | 17.24 | 17.44 | 17.22 | 17.30 | 811,819 | +0.08(+0.46%) |
Nov 19, 2013 | 17.55 | 17.59 | 17.17 | 17.22 | 1,264,662 | -0.28(-1.60%) |
Nov 18, 2013 | 17.62 | 17.83 | 17.47 | 17.50 | 1,199,663 | -0.12(-0.68%) |
Nov 15, 2013 | 17.97 | 18.00 | 17.56 | 17.62 | 1,767,740 | -0.29(-1.62%) |
Nov 14, 2013 | 18.03 | 18.06 | 17.83 | 17.91 | 897,321 | -0.04(-0.22%) |
Nov 12, 2013 | 17.81 | 18.04 | 17.80 | 17.95 | 779,754 | +0.04(+0.22%) |
Nov 11, 2013 | 18.28 | 18.32 | 17.88 | 17.91 | 951,239 | -0.35(-1.92%) |
Nov 08, 2013 | 17.80 | 18.38 | 17.76 | 18.26 | 1,341,119 | +0.46(+2.58%) |
Nov 07, 2013 | 18.00 | 18.07 | 17.16 | 17.80 | 2,981,709 | -0.22(-1.22%) |
Nov 06, 2013 | 18.99 | 19.19 | 17.92 | 18.02 | 3,307,067 | -1.38(-7.11%) |
Nov 05, 2013 | 19.54 | 19.64 | 19.15 | 19.40 | 1,459,988 | -0.22(-1.12%) |
Nov 04, 2013 | 19.60 | 19.65 | 19.37 | 19.62 | 612,665 | +0.09(+0.46%) |