Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.68 | 22.81 | 22.65 | 22.81 | 18,244 | +0.16(+0.71%) |
Jan 30, 2014 | 22.64 | 22.68 | 22.60 | 22.65 | 17,801 | -0.07(-0.31%) |
Jan 29, 2014 | 22.68 | 22.75 | 22.60 | 22.72 | 23,088 | +0.13(+0.58%) |
Jan 28, 2014 | 22.63 | 22.63 | 22.45 | 22.59 | 39,479 | -0.13(-0.57%) |
Jan 27, 2014 | 22.68 | 22.75 | 22.64 | 22.72 | 44,246 | +0.01(+0.04%) |
Jan 24, 2014 | 22.68 | 22.73 | 22.65 | 22.71 | 43,963 | +0.01(+0.04%) |
Jan 23, 2014 | 22.59 | 22.72 | 22.59 | 22.70 | 17,460 | +0.18(+0.80%) |
Jan 22, 2014 | 22.40 | 22.52 | 22.40 | 22.52 | 26,617 | +0.09(+0.40%) |
Jan 21, 2014 | 22.45 | 22.49 | 22.43 | 22.43 | 25,929 | +0.01(+0.04%) |
Jan 20, 2014 | 22.43 | 22.48 | 22.42 | 22.42 | 22,696 | +0.00(+0.00%) |
Jan 17, 2014 | 22.44 | 22.50 | 22.39 | 22.42 | 15,030 | -0.01(-0.04%) |
Jan 16, 2014 | 22.38 | 22.48 | 22.38 | 22.43 | 80,511 | +0.12(+0.54%) |
Jan 15, 2014 | 22.21 | 22.38 | 22.21 | 22.31 | 37,684 | +0.10(+0.45%) |
Jan 14, 2014 | 22.27 | 22.35 | 22.21 | 22.21 | 37,558 | -0.14(-0.63%) |
Jan 13, 2014 | 22.35 | 22.39 | 22.34 | 22.35 | 24,625 | +0.06(+0.27%) |
Jan 10, 2014 | 22.18 | 22.32 | 22.16 | 22.29 | 21,657 | +0.28(+1.27%) |
Jan 09, 2014 | 21.93 | 22.02 | 21.90 | 22.01 | 23,984 | +0.08(+0.36%) |
Jan 08, 2014 | 22.05 | 22.05 | 21.86 | 21.93 | 22,914 | -0.25(-1.13%) |
Jan 07, 2014 | 21.96 | 22.18 | 21.95 | 22.18 | 49,437 | +0.26(+1.19%) |
Jan 06, 2014 | 21.80 | 22.00 | 21.80 | 21.92 | 81,209 | +0.20(+0.92%) |
Jan 03, 2014 | 21.68 | 21.77 | 21.68 | 21.72 | 22,849 | -0.02(-0.09%) |
Jan 02, 2014 | 21.74 | 21.78 | 21.69 | 21.74 | 32,117 | -0.15(-0.69%) |
Dec 31, 2013 | 21.89 | 21.89 | 21.89 | 0 | +0.10(+0.46%) | |
Dec 30, 2013 | 21.64 | 21.80 | 21.62 | 21.79 | 33,333 | +0.09(+0.41%) |
Dec 27, 2013 | 21.79 | 21.79 | 21.66 | 21.70 | 21,152 | -0.36(-1.63%) |
Dec 24, 2013 | 22.06 | 22.06 | 22.06 | 0 | -0.07(-0.32%) | |
Dec 23, 2013 | 22.17 | 22.21 | 22.11 | 22.13 | 19,629 | +0.00(+0.00%) |
Dec 20, 2013 | 22.17 | 22.17 | 22.11 | 22.13 | 20,322 | +0.05(+0.23%) |
Dec 19, 2013 | 22.10 | 22.10 | 22.06 | 22.08 | 30,883 | -0.10(-0.45%) |
Dec 18, 2013 | 22.16 | 22.18 | 22.06 | 22.18 | 59,341 | -0.09(-0.40%) |
Dec 17, 2013 | 22.13 | 22.28 | 22.12 | 22.27 | 31,014 | +0.15(+0.68%) |
Dec 16, 2013 | 22.15 | 22.17 | 22.10 | 22.12 | 32,397 | -0.05(-0.23%) |
Dec 13, 2013 | 22.16 | 22.17 | 22.11 | 22.17 | 20,264 | +0.05(+0.23%) |
Dec 12, 2013 | 22.18 | 22.21 | 22.12 | 22.12 | 43,001 | -0.01(-0.05%) |
Dec 11, 2013 | 22.29 | 22.30 | 22.13 | 22.13 | 31,465 | -0.28(-1.25%) |
Dec 10, 2013 | 22.19 | 22.41 | 22.14 | 22.41 | 45,330 | +0.41(+1.86%) |
Dec 09, 2013 | 21.97 | 22.01 | 21.97 | 22.00 | 18,377 | +0.06(+0.27%) |
Dec 06, 2013 | 21.96 | 22.02 | 21.90 | 21.94 | 26,135 | -0.01(-0.05%) |
Dec 05, 2013 | 21.99 | 22.00 | 21.92 | 21.95 | 14,593 | -0.05(-0.23%) |
Dec 04, 2013 | 22.25 | 22.25 | 21.96 | 22.00 | 102,494 | -0.27(-1.21%) |
Dec 03, 2013 | 22.37 | 22.38 | 22.27 | 22.27 | 53,048 | +0.01(+0.04%) |
Dec 02, 2013 | 22.27 | 22.33 | 22.22 | 22.26 | 102,082 | -0.12(-0.54%) |
Nov 29, 2013 | 22.36 | 22.39 | 22.30 | 22.38 | 19,643 | +0.02(+0.07%) |
Nov 28, 2013 | 22.30 | 22.40 | 22.30 | 22.36 | 11,934 | -0.04(-0.16%) |
Nov 27, 2013 | 22.40 | 22.40 | 22.25 | 22.40 | 25,315 | +0.00(+0.00%) |
Nov 26, 2013 | 22.35 | 22.45 | 22.35 | 22.40 | 46,098 | +0.10(+0.45%) |
Nov 25, 2013 | 22.21 | 22.30 | 22.21 | 22.30 | 31,621 | -0.01(-0.04%) |
Nov 22, 2013 | 22.23 | 22.31 | 22.22 | 22.31 | 8,403 | +0.17(+0.77%) |
Nov 21, 2013 | 22.16 | 22.22 | 22.12 | 22.14 | 23,878 | -0.06(-0.27%) |
Nov 20, 2013 | 22.54 | 22.57 | 22.20 | 22.20 | 23,800 | -0.31(-1.38%) |
Nov 19, 2013 | 22.63 | 22.64 | 22.49 | 22.51 | 21,479 | -0.09(-0.40%) |
Nov 18, 2013 | 22.52 | 22.63 | 22.50 | 22.60 | 26,234 | +0.04(+0.18%) |
Nov 15, 2013 | 22.50 | 22.56 | 22.42 | 22.56 | 20,718 | +0.16(+0.71%) |
Nov 14, 2013 | 22.41 | 22.62 | 22.39 | 22.40 | 32,659 | +0.19(+0.86%) |
Nov 12, 2013 | 22.28 | 22.28 | 22.17 | 22.21 | 354,285 | -0.09(-0.40%) |
Nov 11, 2013 | 22.33 | 22.34 | 22.29 | 22.30 | 14,649 | +0.11(+0.50%) |
Nov 08, 2013 | 22.40 | 22.45 | 22.19 | 22.19 | 144,607 | -0.39(-1.73%) |
Nov 07, 2013 | 22.58 | 22.63 | 22.52 | 22.58 | 117,687 | +0.09(+0.40%) |
Nov 06, 2013 | 22.63 | 22.63 | 22.49 | 22.49 | 99,925 | -0.08(-0.35%) |
Nov 05, 2013 | 22.70 | 22.70 | 22.49 | 22.57 | 171,351 | -0.13(-0.57%) |
Nov 04, 2013 | 22.79 | 22.81 | 22.70 | 22.70 | 23,370 | +0.06(+0.27%) |