Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.83 | 20.85 | 20.72 | 20.79 | 70,787 | -0.12(-0.56%) |
Jan 30, 2014 | 20.92 | 20.98 | 20.83 | 20.91 | 71,552 | +0.02(+0.11%) |
Jan 29, 2014 | 20.90 | 20.98 | 20.79 | 20.89 | 340,800 | -0.16(-0.78%) |
Jan 28, 2014 | 20.97 | 21.14 | 20.95 | 21.05 | 1,133,506 | +0.08(+0.36%) |
Jan 27, 2014 | 20.99 | 21.06 | 20.93 | 20.98 | 134,369 | +0.01(+0.04%) |
Jan 24, 2014 | 21.09 | 21.09 | 20.88 | 20.97 | 129,068 | -0.19(-0.90%) |
Jan 23, 2014 | 21.23 | 21.31 | 21.12 | 21.16 | 96,600 | -0.13(-0.62%) |
Jan 22, 2014 | 21.36 | 21.37 | 21.24 | 21.29 | 48,419 | -0.05(-0.24%) |
Jan 21, 2014 | 21.48 | 21.48 | 21.25 | 21.34 | 78,673 | -0.02(-0.10%) |
Jan 17, 2014 | 21.46 | 21.37 | 21.37 | 21.37 | 43,129 | -0.03(-0.14%) |
Jan 16, 2014 | 21.38 | 21.48 | 21.34 | 21.40 | 47,645 | -0.03(-0.14%) |
Jan 15, 2014 | 21.51 | 21.51 | 21.41 | 21.42 | 68,311 | -0.18(-0.82%) |
Jan 14, 2014 | 21.55 | 21.61 | 21.48 | 21.60 | 232,516 | +0.06(+0.27%) |
Jan 13, 2014 | 21.68 | 21.72 | 21.54 | 21.54 | 33,222 | -0.01(-0.07%) |
Jan 10, 2014 | 21.53 | 21.62 | 21.48 | 21.56 | 158,836 | +0.14(+0.65%) |
Jan 09, 2014 | 21.55 | 21.55 | 21.36 | 21.42 | 171,224 | -0.02(-0.10%) |
Jan 08, 2014 | 21.63 | 21.65 | 21.39 | 21.44 | 74,895 | -0.14(-0.65%) |
Jan 07, 2014 | 21.62 | 21.70 | 21.56 | 21.58 | 59,194 | +0.04(+0.20%) |
Jan 06, 2014 | 21.53 | 21.66 | 21.53 | 21.54 | 54,553 | -0.00(-0.00%) |
Jan 03, 2014 | 21.59 | 21.82 | 21.54 | 21.54 | 62,001 | -0.07(-0.30%) |
Jan 02, 2014 | 21.76 | 21.76 | 21.56 | 21.60 | 108,207 | -0.26(-1.21%) |
Dec 31, 2013 | 21.81 | 21.87 | 21.87 | 21.87 | 184,492 | +0.10(+0.47%) |
Dec 30, 2013 | 21.96 | 22.03 | 21.75 | 21.76 | 197,631 | -0.12(-0.54%) |
Dec 27, 2013 | 22.01 | 22.01 | 21.74 | 21.88 | 61,150 | -0.18(-0.80%) |
Dec 26, 2013 | 22.03 | 22.06 | 21.84 | 22.06 | 90,273 | -0.02(-0.07%) |
Dec 24, 2013 | 22.02 | 22.09 | 21.91 | 22.07 | 96,457 | +0.15(+0.69%) |
Dec 23, 2013 | 21.76 | 22.23 | 21.76 | 21.92 | 250,259 | +0.16(+0.73%) |
Dec 20, 2013 | 21.85 | 21.95 | 21.70 | 21.76 | 143,928 | -0.10(-0.47%) |
Dec 19, 2013 | 21.90 | 21.90 | 21.73 | 21.87 | 111,824 | -0.17(-0.77%) |
Dec 18, 2013 | 21.87 | 22.11 | 21.73 | 22.03 | 77,783 | +0.05(+0.23%) |
Dec 17, 2013 | 21.98 | 22.05 | 21.87 | 21.98 | 64,021 | +0.06(+0.27%) |
Dec 16, 2013 | 21.92 | 22.03 | 21.92 | 21.92 | 268,563 | -0.09(-0.40%) |
Dec 13, 2013 | 21.90 | 22.09 | 21.90 | 22.01 | 433,823 | +0.04(+0.20%) |
Dec 12, 2013 | 21.87 | 21.97 | 21.87 | 21.97 | 166,408 | +0.08(+0.37%) |
Dec 11, 2013 | 22.07 | 22.07 | 21.89 | 21.89 | 347,106 | -0.13(-0.60%) |
Dec 10, 2013 | 22.09 | 22.19 | 21.96 | 22.02 | 199,550 | +0.07(+0.33%) |
Dec 09, 2013 | 21.92 | 22.11 | 21.88 | 21.95 | 177,962 | -0.07(-0.30%) |
Dec 06, 2013 | 21.86 | 22.12 | 21.80 | 22.01 | 298,647 | +0.23(+1.06%) |
Dec 05, 2013 | 21.57 | 21.90 | 21.57 | 21.78 | 139,762 | +0.08(+0.36%) |
Dec 04, 2013 | 22.31 | 22.31 | 21.56 | 21.70 | 136,062 | -0.03(-0.14%) |
Dec 03, 2013 | 21.64 | 21.80 | 21.62 | 21.73 | 55,263 | +0.03(+0.14%) |
Dec 02, 2013 | 21.73 | 21.76 | 21.70 | 21.70 | 22,109 | -0.23(-1.04%) |
Nov 29, 2013 | 21.93 | 21.96 | 21.92 | 21.93 | 35,619 | +0.07(+0.30%) |
Nov 27, 2013 | 21.90 | 22.02 | 21.85 | 21.87 | 73,569 | -0.08(-0.37%) |
Nov 26, 2013 | 21.95 | 22.01 | 21.91 | 21.95 | 43,637 | +0.02(+0.10%) |
Nov 25, 2013 | 21.87 | 22.03 | 21.87 | 21.92 | 112,079 | +0.03(+0.13%) |
Nov 22, 2013 | 21.94 | 22.04 | 21.82 | 21.90 | 199,799 | -0.08(-0.37%) |
Nov 21, 2013 | 21.78 | 21.98 | 21.78 | 21.98 | 61,224 | -0.06(-0.27%) |
Nov 20, 2013 | 22.12 | 22.17 | 21.97 | 22.03 | 44,932 | -0.15(-0.66%) |
Nov 19, 2013 | 22.15 | 22.20 | 21.99 | 22.18 | 198,412 | +0.13(+0.60%) |
Nov 18, 2013 | 22.09 | 22.20 | 22.00 | 22.05 | 77,081 | +0.12(+0.54%) |
Nov 15, 2013 | 21.87 | 22.02 | 21.87 | 21.93 | 35,120 | -0.05(-0.23%) |
Nov 14, 2013 | 21.80 | 21.99 | 21.80 | 21.98 | 54,581 | +0.23(+1.05%) |
Nov 12, 2013 | 21.76 | 21.79 | 21.59 | 21.76 | 92,496 | +0.09(+0.41%) |
Nov 11, 2013 | 21.76 | 21.81 | 21.67 | 21.67 | 129,305 | -0.21(-0.94%) |
Nov 08, 2013 | 21.88 | 21.94 | 21.76 | 21.87 | 112,184 | -0.14(-0.63%) |
Nov 07, 2013 | 22.06 | 22.06 | 21.95 | 22.01 | 25,536 | -0.13(-0.60%) |
Nov 06, 2013 | 22.10 | 22.20 | 22.03 | 22.15 | 77,476 | +0.00(+0.00%) |
Nov 05, 2013 | 22.21 | 22.21 | 22.05 | 22.15 | 55,538 | -0.09(-0.40%) |
Nov 04, 2013 | 22.22 | 22.35 | 22.22 | 22.23 | 43,749 | -0.05(-0.23%) |