Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.07 | 22.38 | 22.04 | 22.22 | 612,950 | -0.13(-0.58%) |
Jan 30, 2014 | 22.22 | 22.45 | 22.17 | 22.35 | 779,931 | +0.33(+1.49%) |
Jan 29, 2014 | 22.32 | 22.32 | 21.97 | 22.02 | 775,353 | -0.29(-1.30%) |
Jan 28, 2014 | 22.11 | 22.31 | 22.10 | 22.31 | 485,818 | +0.24(+1.10%) |
Jan 27, 2014 | 22.48 | 22.48 | 21.92 | 22.07 | 2,680,588 | -0.33(-1.47%) |
Jan 24, 2014 | 22.82 | 22.84 | 22.35 | 22.40 | 965,761 | -0.55(-2.40%) |
Jan 23, 2014 | 22.99 | 23.05 | 22.83 | 22.95 | 790,889 | -0.18(-0.77%) |
Jan 22, 2014 | 23.02 | 23.14 | 22.98 | 23.13 | 437,186 | +0.13(+0.56%) |
Jan 21, 2014 | 23.03 | 23.07 | 22.85 | 23.00 | 574,030 | +0.14(+0.62%) |
Jan 17, 2014 | 22.97 | 22.85 | 22.85 | 22.85 | 1,029,461 | -0.12(-0.52%) |
Jan 16, 2014 | 22.90 | 23.00 | 22.89 | 22.97 | 619,983 | -0.00(-0.02%) |
Jan 15, 2014 | 22.87 | 22.98 | 22.87 | 22.98 | 596,158 | +0.16(+0.72%) |
Jan 14, 2014 | 22.65 | 22.84 | 22.57 | 22.81 | 546,606 | +0.26(+1.17%) |
Jan 13, 2014 | 22.81 | 22.85 | 22.45 | 22.55 | 903,125 | -0.31(-1.36%) |
Jan 10, 2014 | 22.72 | 22.86 | 22.64 | 22.86 | 496,584 | +0.16(+0.70%) |
Jan 09, 2014 | 22.76 | 22.79 | 22.56 | 22.70 | 562,069 | +0.03(+0.13%) |
Jan 08, 2014 | 22.65 | 22.71 | 22.52 | 22.67 | 719,426 | +0.05(+0.21%) |
Jan 07, 2014 | 22.52 | 22.71 | 22.52 | 22.62 | 775,230 | +0.18(+0.81%) |
Jan 06, 2014 | 22.70 | 22.71 | 22.44 | 22.44 | 609,686 | -0.16(-0.69%) |
Jan 03, 2014 | 22.61 | 22.64 | 22.51 | 22.60 | 567,315 | +0.08(+0.37%) |
Jan 02, 2014 | 22.68 | 22.68 | 22.42 | 22.52 | 1,130,323 | -0.20(-0.88%) |
Dec 31, 2013 | 22.74 | 22.71 | 22.71 | 22.71 | 611,344 | +0.04(+0.19%) |
Dec 30, 2013 | 22.67 | 22.71 | 22.61 | 22.67 | 470,936 | +0.00(+0.00%) |
Dec 27, 2013 | 22.78 | 22.79 | 22.60 | 22.67 | 375,663 | -0.01(-0.04%) |
Dec 26, 2013 | 22.75 | 22.80 | 22.65 | 22.68 | 464,110 | +0.03(+0.12%) |
Dec 24, 2013 | 22.61 | 22.70 | 22.60 | 22.65 | 358,432 | +0.07(+0.32%) |
Dec 23, 2013 | 22.48 | 22.59 | 22.45 | 22.58 | 579,857 | +0.22(+0.99%) |
Dec 20, 2013 | 22.07 | 22.39 | 22.07 | 22.36 | 1,134,312 | +0.34(+1.55%) |
Dec 19, 2013 | 22.15 | 22.15 | 22.00 | 22.02 | 642,002 | -0.13(-0.60%) |
Dec 18, 2013 | 21.91 | 22.15 | 21.67 | 22.15 | 486,920 | +0.27(+1.22%) |
Dec 17, 2013 | 21.91 | 21.92 | 21.74 | 21.89 | 473,584 | +0.00(+0.02%) |
Dec 16, 2013 | 21.77 | 21.91 | 21.75 | 21.88 | 417,196 | +0.20(+0.93%) |
Dec 13, 2013 | 21.67 | 21.73 | 21.54 | 21.68 | 314,080 | +0.09(+0.40%) |
Dec 12, 2013 | 21.56 | 21.68 | 21.52 | 21.59 | 466,703 | +0.02(+0.08%) |
Dec 11, 2013 | 21.97 | 21.97 | 21.52 | 21.57 | 639,384 | -0.36(-1.65%) |
Dec 10, 2013 | 22.07 | 22.15 | 21.91 | 21.94 | 486,037 | -0.14(-0.64%) |
Dec 09, 2013 | 22.12 | 22.26 | 22.02 | 22.08 | 521,816 | -0.00(-0.02%) |
Dec 06, 2013 | 22.12 | 22.17 | 22.03 | 22.08 | 308,512 | +0.17(+0.79%) |
Dec 05, 2013 | 21.91 | 21.97 | 21.84 | 21.91 | 275,534 | +0.00(+0.00%) |
Dec 04, 2013 | 21.87 | 22.05 | 21.71 | 21.91 | 507,593 | -0.06(-0.26%) |
Dec 03, 2013 | 22.03 | 22.10 | 21.85 | 21.97 | 440,678 | -0.09(-0.43%) |
Dec 02, 2013 | 22.25 | 22.29 | 22.03 | 22.06 | 1,100,805 | -0.16(-0.72%) |
Nov 29, 2013 | 22.36 | 22.36 | 22.22 | 22.22 | 342,573 | -0.03(-0.12%) |
Nov 27, 2013 | 22.17 | 22.26 | 22.14 | 22.25 | 454,327 | +0.11(+0.51%) |
Nov 26, 2013 | 22.03 | 22.17 | 22.00 | 22.14 | 379,421 | +0.16(+0.71%) |
Nov 25, 2013 | 22.09 | 22.09 | 21.96 | 21.98 | 476,065 | -0.04(-0.18%) |
Nov 22, 2013 | 21.93 | 22.03 | 21.87 | 22.02 | 301,852 | +0.10(+0.47%) |
Nov 21, 2013 | 21.64 | 21.92 | 21.64 | 21.92 | 330,922 | +0.33(+1.52%) |
Nov 20, 2013 | 21.72 | 21.73 | 21.50 | 21.59 | 326,922 | -0.00(-0.02%) |
Nov 19, 2013 | 21.76 | 21.82 | 21.53 | 21.59 | 348,205 | -0.13(-0.62%) |
Nov 18, 2013 | 21.99 | 22.02 | 21.67 | 21.73 | 339,783 | -0.16(-0.71%) |
Nov 15, 2013 | 21.85 | 21.91 | 21.76 | 21.88 | 336,794 | +0.08(+0.36%) |
Nov 14, 2013 | 21.72 | 21.82 | 21.65 | 21.80 | 446,206 | +0.26(+1.20%) |
Nov 12, 2013 | 21.51 | 21.55 | 21.41 | 21.54 | 281,793 | -0.00(-0.02%) |
Nov 11, 2013 | 21.48 | 21.57 | 21.38 | 21.55 | 295,146 | +0.06(+0.30%) |
Nov 08, 2013 | 21.13 | 21.52 | 21.13 | 21.48 | 371,692 | +0.38(+1.78%) |
Nov 07, 2013 | 21.57 | 21.60 | 21.09 | 21.11 | 579,801 | -0.35(-1.65%) |
Nov 06, 2013 | 21.76 | 21.76 | 21.46 | 21.46 | 871,227 | -0.13(-0.62%) |
Nov 05, 2013 | 21.59 | 21.64 | 21.44 | 21.60 | 320,714 | -0.06(-0.26%) |
Nov 04, 2013 | 21.51 | 21.66 | 21.46 | 21.65 | 269,860 | +0.25(+1.19%) |