Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.52 | 20.71 | 20.12 | 20.14 | 1,604,863 | -0.65(-3.11%) |
Jan 30, 2014 | 20.73 | 20.86 | 20.61 | 20.78 | 1,756,493 | +0.21(+1.04%) |
Jan 29, 2014 | 20.50 | 20.86 | 20.45 | 20.57 | 1,576,223 | -0.20(-0.95%) |
Jan 28, 2014 | 20.85 | 21.12 | 20.64 | 20.77 | 2,173,188 | -0.11(-0.53%) |
Jan 27, 2014 | 21.12 | 21.30 | 20.76 | 20.88 | 1,370,456 | -0.22(-1.04%) |
Jan 24, 2014 | 21.85 | 21.88 | 21.06 | 21.10 | 1,047,439 | -0.96(-4.36%) |
Jan 23, 2014 | 22.41 | 22.44 | 22.03 | 22.06 | 838,870 | -0.44(-1.95%) |
Jan 22, 2014 | 22.63 | 22.63 | 22.41 | 22.49 | 594,515 | -0.12(-0.53%) |
Jan 21, 2014 | 22.75 | 22.80 | 22.44 | 22.61 | 575,175 | -0.08(-0.33%) |
Jan 17, 2014 | 22.68 | 22.69 | 22.69 | 22.69 | 590,467 | -0.08(-0.36%) |
Jan 16, 2014 | 22.64 | 22.88 | 22.63 | 22.77 | 561,968 | +0.05(+0.22%) |
Jan 15, 2014 | 22.61 | 22.78 | 22.58 | 22.72 | 639,425 | +0.11(+0.49%) |
Jan 14, 2014 | 22.24 | 22.66 | 22.17 | 22.61 | 1,013,586 | +0.47(+2.14%) |
Jan 13, 2014 | 22.40 | 22.59 | 22.08 | 22.14 | 922,590 | -0.39(-1.72%) |
Jan 10, 2014 | 22.30 | 22.54 | 22.20 | 22.52 | 664,879 | +0.29(+1.29%) |
Jan 09, 2014 | 22.02 | 22.29 | 21.88 | 22.24 | 898,247 | +0.24(+1.08%) |
Jan 08, 2014 | 21.97 | 22.13 | 21.81 | 22.00 | 624,769 | +0.03(+0.12%) |
Jan 07, 2014 | 21.88 | 22.06 | 21.79 | 21.97 | 816,649 | +0.15(+0.69%) |
Jan 06, 2014 | 22.28 | 22.36 | 21.82 | 21.82 | 1,442,492 | -0.41(-1.83%) |
Jan 03, 2014 | 22.15 | 22.27 | 22.07 | 22.23 | 719,963 | +0.05(+0.22%) |
Jan 02, 2014 | 22.38 | 22.42 | 21.98 | 22.18 | 804,774 | -0.38(-1.66%) |
Dec 31, 2013 | 22.53 | 22.56 | 22.56 | 22.56 | 521,198 | +0.04(+0.19%) |
Dec 30, 2013 | 22.52 | 22.61 | 22.38 | 22.51 | 380,710 | +0.04(+0.19%) |
Dec 27, 2013 | 22.52 | 22.55 | 22.36 | 22.47 | 523,116 | +0.03(+0.14%) |
Dec 26, 2013 | 22.38 | 22.54 | 22.38 | 22.44 | 585,109 | +0.18(+0.82%) |
Dec 24, 2013 | 22.26 | 22.37 | 22.23 | 22.26 | 427,261 | -0.00(-0.01%) |
Dec 23, 2013 | 22.34 | 22.34 | 22.19 | 22.26 | 725,836 | +0.02(+0.09%) |
Dec 20, 2013 | 22.02 | 22.38 | 22.02 | 22.24 | 1,388,392 | +0.22(+1.01%) |
Dec 19, 2013 | 22.04 | 22.14 | 21.95 | 22.02 | 579,063 | -0.02(-0.08%) |
Dec 18, 2013 | 21.88 | 22.12 | 21.62 | 22.04 | 777,125 | +0.17(+0.79%) |
Dec 17, 2013 | 21.89 | 21.95 | 21.76 | 21.86 | 710,069 | +0.00(+0.01%) |
Dec 16, 2013 | 21.84 | 22.06 | 21.75 | 21.86 | 685,266 | +0.18(+0.81%) |
Dec 13, 2013 | 21.73 | 21.85 | 21.55 | 21.68 | 509,458 | +0.03(+0.13%) |
Dec 12, 2013 | 21.59 | 21.74 | 21.52 | 21.65 | 568,982 | +0.08(+0.36%) |
Dec 11, 2013 | 22.23 | 22.35 | 21.53 | 21.58 | 610,182 | -0.65(-2.91%) |
Dec 10, 2013 | 22.19 | 22.64 | 22.19 | 22.22 | 663,386 | -0.02(-0.09%) |
Dec 09, 2013 | 22.13 | 22.47 | 22.00 | 22.24 | 799,608 | +0.17(+0.77%) |
Dec 06, 2013 | 21.89 | 22.14 | 21.89 | 22.07 | 806,634 | +0.22(+1.00%) |
Dec 05, 2013 | 21.82 | 21.97 | 21.78 | 21.85 | 698,526 | -0.06(-0.26%) |
Dec 04, 2013 | 21.69 | 22.06 | 21.55 | 21.91 | 679,396 | +0.10(+0.44%) |
Dec 03, 2013 | 21.65 | 21.96 | 21.48 | 21.82 | 1,048,571 | -0.02(-0.08%) |
Dec 02, 2013 | 22.20 | 22.34 | 21.80 | 21.83 | 1,186,963 | -0.47(-2.10%) |
Nov 29, 2013 | 22.36 | 22.41 | 22.18 | 22.30 | 274,697 | -0.02(-0.10%) |
Nov 27, 2013 | 22.38 | 22.41 | 22.17 | 22.32 | 404,899 | -0.02(-0.10%) |
Nov 26, 2013 | 22.36 | 22.45 | 22.21 | 22.35 | 437,861 | -0.01(-0.04%) |
Nov 25, 2013 | 22.37 | 22.49 | 22.27 | 22.36 | 475,845 | +0.02(+0.10%) |
Nov 22, 2013 | 22.31 | 22.43 | 22.16 | 22.33 | 591,180 | +0.03(+0.12%) |
Nov 21, 2013 | 22.24 | 22.34 | 22.13 | 22.31 | 538,371 | +0.18(+0.80%) |
Nov 20, 2013 | 22.39 | 22.39 | 22.03 | 22.13 | 392,055 | -0.18(-0.79%) |
Nov 19, 2013 | 22.45 | 22.57 | 22.17 | 22.31 | 575,122 | -0.18(-0.82%) |
Nov 18, 2013 | 22.81 | 22.87 | 22.41 | 22.49 | 402,555 | -0.28(-1.24%) |
Nov 15, 2013 | 22.67 | 22.78 | 22.56 | 22.77 | 462,266 | +0.10(+0.43%) |
Nov 14, 2013 | 22.75 | 22.78 | 22.58 | 22.68 | 375,401 | -0.08(-0.36%) |
Nov 13, 2013 | 22.30 | 22.78 | 22.21 | 22.76 | 526,981 | +0.37(+1.65%) |
Nov 12, 2013 | 22.26 | 22.39 | 22.21 | 22.39 | 567,749 | +0.14(+0.65%) |
Nov 11, 2013 | 22.17 | 22.45 | 22.14 | 22.24 | 707,260 | -0.07(-0.32%) |
Nov 08, 2013 | 21.97 | 22.38 | 21.97 | 22.32 | 641,762 | +0.29(+1.32%) |
Nov 07, 2013 | 22.62 | 22.77 | 22.01 | 22.02 | 782,437 | -0.60(-2.65%) |
Nov 06, 2013 | 22.83 | 23.00 | 22.51 | 22.62 | 518,967 | -0.07(-0.32%) |
Nov 05, 2013 | 22.58 | 22.79 | 22.33 | 22.70 | 535,358 | -0.02(-0.09%) |
Nov 04, 2013 | 22.53 | 22.78 | 22.44 | 22.72 | 790,112 | +0.25(+1.13%) |