Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.24 | 21.66 | 21.16 | 21.48 | 2,189,418 | +0.00(+0.00%) |
Jan 30, 2014 | 21.39 | 21.64 | 21.24 | 21.48 | 1,606,655 | +0.21(+0.97%) |
Jan 29, 2014 | 21.31 | 21.36 | 21.15 | 21.28 | 2,704,077 | -0.11(-0.50%) |
Jan 28, 2014 | 21.27 | 21.43 | 21.20 | 21.38 | 1,473,621 | +0.05(+0.23%) |
Jan 27, 2014 | 21.63 | 21.67 | 21.33 | 21.33 | 1,585,234 | -0.27(-1.25%) |
Jan 24, 2014 | 21.80 | 21.86 | 21.56 | 21.61 | 1,281,691 | -0.26(-1.20%) |
Jan 23, 2014 | 21.88 | 21.88 | 21.74 | 21.87 | 1,316,867 | -0.12(-0.56%) |
Jan 22, 2014 | 22.12 | 22.14 | 21.90 | 21.99 | 1,418,257 | -0.11(-0.48%) |
Jan 21, 2014 | 22.29 | 22.30 | 21.97 | 22.10 | 974,582 | -0.02(-0.07%) |
Jan 17, 2014 | 22.17 | 22.11 | 22.11 | 22.11 | 1,661,742 | -0.11(-0.52%) |
Jan 16, 2014 | 22.27 | 22.39 | 22.18 | 22.23 | 1,213,698 | +0.02(+0.07%) |
Jan 15, 2014 | 22.23 | 22.32 | 22.11 | 22.21 | 2,119,246 | -0.02(-0.07%) |
Jan 14, 2014 | 22.50 | 22.55 | 22.20 | 22.23 | 1,729,006 | -0.30(-1.31%) |
Jan 13, 2014 | 22.59 | 22.64 | 22.47 | 22.53 | 1,347,878 | -0.03(-0.15%) |
Jan 10, 2014 | 22.52 | 22.64 | 22.39 | 22.56 | 1,193,413 | -0.01(-0.04%) |
Jan 09, 2014 | 22.60 | 22.66 | 22.47 | 22.57 | 2,094,590 | -0.09(-0.40%) |
Jan 08, 2014 | 22.87 | 22.87 | 22.59 | 22.66 | 1,794,303 | -0.21(-0.90%) |
Jan 07, 2014 | 22.81 | 22.97 | 22.71 | 22.86 | 1,405,701 | +0.05(+0.22%) |
Jan 06, 2014 | 23.06 | 23.07 | 22.75 | 22.81 | 1,126,939 | -0.30(-1.31%) |
Jan 03, 2014 | 23.30 | 23.37 | 23.06 | 23.12 | 1,126,631 | -0.13(-0.57%) |
Jan 02, 2014 | 23.37 | 23.48 | 23.16 | 23.25 | 1,657,055 | -0.29(-1.22%) |
Dec 31, 2013 | 23.31 | 23.54 | 23.54 | 23.54 | 1,368,006 | +0.18(+0.77%) |
Dec 30, 2013 | 23.14 | 23.37 | 23.11 | 23.35 | 975,550 | +0.20(+0.85%) |
Dec 27, 2013 | 23.11 | 23.21 | 22.98 | 23.16 | 1,382,620 | +0.11(+0.46%) |
Dec 26, 2013 | 23.22 | 23.33 | 22.99 | 23.05 | 1,000,830 | -0.11(-0.46%) |
Dec 24, 2013 | 23.03 | 23.22 | 22.98 | 23.16 | 1,193,731 | +0.16(+0.71%) |
Dec 23, 2013 | 23.18 | 23.21 | 22.95 | 22.99 | 1,496,944 | +0.01(+0.04%) |
Dec 20, 2013 | 23.08 | 23.31 | 22.97 | 22.99 | 1,606,959 | -0.12(-0.50%) |
Dec 19, 2013 | 23.08 | 23.26 | 23.01 | 23.10 | 3,669,698 | +0.01(+0.04%) |
Dec 18, 2013 | 22.76 | 23.21 | 22.67 | 23.09 | 1,734,666 | +0.33(+1.44%) |
Dec 17, 2013 | 23.03 | 23.15 | 22.71 | 22.76 | 1,800,280 | -0.29(-1.25%) |
Dec 16, 2013 | 23.26 | 23.35 | 23.03 | 23.05 | 972,246 | -0.09(-0.39%) |
Dec 13, 2013 | 23.03 | 23.17 | 22.89 | 23.14 | 1,022,619 | +0.07(+0.28%) |
Dec 12, 2013 | 23.42 | 23.44 | 23.02 | 23.08 | 2,044,272 | -0.34(-1.47%) |
Dec 11, 2013 | 24.12 | 24.13 | 23.42 | 23.42 | 1,703,183 | -0.76(-3.13%) |
Dec 10, 2013 | 24.26 | 24.43 | 24.15 | 24.18 | 1,030,606 | -0.07(-0.27%) |
Dec 09, 2013 | 24.09 | 24.37 | 23.89 | 24.24 | 1,421,590 | +0.23(+0.96%) |
Dec 06, 2013 | 23.95 | 24.30 | 23.95 | 24.01 | 1,024,222 | -0.08(-0.34%) |
Dec 05, 2013 | 23.99 | 24.47 | 23.95 | 24.09 | 855,951 | +0.03(+0.14%) |
Dec 04, 2013 | 24.00 | 24.08 | 23.75 | 24.06 | 1,075,470 | +0.07(+0.27%) |
Dec 03, 2013 | 24.00 | 24.18 | 23.80 | 24.00 | 1,028,545 | -0.10(-0.41%) |
Dec 02, 2013 | 23.89 | 24.44 | 23.80 | 24.09 | 931,920 | +0.10(+0.41%) |
Nov 29, 2013 | 23.68 | 24.09 | 23.58 | 24.00 | 748,502 | +0.23(+0.97%) |
Nov 27, 2013 | 23.75 | 23.88 | 23.54 | 23.77 | 1,317,342 | -0.16(-0.65%) |
Nov 26, 2013 | 24.00 | 24.16 | 23.83 | 23.92 | 1,383,490 | -0.07(-0.31%) |
Nov 25, 2013 | 24.08 | 24.21 | 23.77 | 24.00 | 1,104,152 | -0.20(-0.82%) |
Nov 22, 2013 | 24.28 | 24.35 | 24.18 | 24.19 | 659,250 | -0.13(-0.54%) |
Nov 21, 2013 | 23.98 | 24.48 | 23.98 | 24.32 | 679,801 | +0.25(+1.02%) |
Nov 20, 2013 | 24.07 | 24.22 | 23.95 | 24.08 | 1,336,332 | +0.09(+0.38%) |
Nov 19, 2013 | 23.98 | 24.13 | 23.87 | 23.99 | 1,575,564 | -0.02(-0.10%) |
Nov 18, 2013 | 24.05 | 24.10 | 23.96 | 24.01 | 1,354,789 | +0.06(+0.24%) |
Nov 15, 2013 | 23.87 | 24.04 | 23.74 | 23.95 | 1,985,032 | +0.11(+0.45%) |
Nov 14, 2013 | 23.76 | 23.86 | 23.65 | 23.85 | 1,277,741 | +0.30(+1.29%) |
Nov 12, 2013 | 23.61 | 23.70 | 23.46 | 23.54 | 734,486 | -0.08(-0.35%) |
Nov 11, 2013 | 23.81 | 23.82 | 23.58 | 23.63 | 364,723 | -0.25(-1.03%) |
Nov 08, 2013 | 23.58 | 23.93 | 23.51 | 23.87 | 1,102,418 | +0.25(+1.08%) |
Nov 07, 2013 | 24.08 | 24.08 | 23.58 | 23.62 | 1,442,192 | -0.44(-1.81%) |
Nov 06, 2013 | 24.14 | 24.19 | 24.00 | 24.05 | 1,318,204 | +0.10(+0.41%) |
Nov 05, 2013 | 23.95 | 24.00 | 23.84 | 23.95 | 1,654,571 | -0.05(-0.21%) |
Nov 04, 2013 | 24.24 | 24.24 | 23.91 | 24.00 | 1,607,835 | -0.04(-0.17%) |