Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.23 | 21.65 | 21.15 | 21.47 | 2,190,238 | +0.00(+0.00%) |
Jan 30, 2014 | 21.38 | 21.63 | 21.23 | 21.47 | 1,607,257 | +0.21(+0.96%) |
Jan 29, 2014 | 21.30 | 21.35 | 21.14 | 21.27 | 2,705,090 | -0.11(-0.50%) |
Jan 28, 2014 | 21.26 | 21.42 | 21.19 | 21.38 | 1,474,173 | +0.05(+0.23%) |
Jan 27, 2014 | 21.62 | 21.66 | 21.33 | 21.33 | 1,585,828 | -0.27(-1.25%) |
Jan 24, 2014 | 21.79 | 21.85 | 21.55 | 21.60 | 1,282,171 | -0.26(-1.20%) |
Jan 23, 2014 | 21.87 | 21.88 | 21.74 | 21.86 | 1,317,361 | -0.12(-0.56%) |
Jan 22, 2014 | 22.11 | 22.13 | 21.89 | 21.98 | 1,418,788 | -0.11(-0.48%) |
Jan 21, 2014 | 22.28 | 22.29 | 21.97 | 22.09 | 974,947 | -0.02(-0.07%) |
Jan 17, 2014 | 22.16 | 22.11 | 22.11 | 22.11 | 1,662,364 | -0.11(-0.52%) |
Jan 16, 2014 | 22.26 | 22.38 | 22.17 | 22.22 | 1,214,153 | +0.02(+0.07%) |
Jan 15, 2014 | 22.22 | 22.31 | 22.11 | 22.20 | 2,120,040 | -0.02(-0.07%) |
Jan 14, 2014 | 22.49 | 22.54 | 22.19 | 22.22 | 1,729,654 | -0.30(-1.31%) |
Jan 13, 2014 | 22.58 | 22.63 | 22.46 | 22.52 | 1,348,383 | -0.03(-0.15%) |
Jan 10, 2014 | 22.51 | 22.63 | 22.38 | 22.55 | 1,193,860 | -0.01(-0.04%) |
Jan 09, 2014 | 22.59 | 22.66 | 22.46 | 22.56 | 2,095,374 | -0.09(-0.40%) |
Jan 08, 2014 | 22.86 | 22.86 | 22.58 | 22.65 | 1,794,975 | -0.21(-0.90%) |
Jan 07, 2014 | 22.80 | 22.96 | 22.71 | 22.85 | 1,406,228 | +0.05(+0.22%) |
Jan 06, 2014 | 23.05 | 23.06 | 22.74 | 22.80 | 1,127,361 | -0.30(-1.31%) |
Jan 03, 2014 | 23.29 | 23.36 | 23.05 | 23.11 | 1,127,053 | -0.13(-0.57%) |
Jan 02, 2014 | 23.36 | 23.47 | 23.15 | 23.24 | 1,657,676 | -0.29(-1.22%) |
Dec 31, 2013 | 23.31 | 23.53 | 23.53 | 23.53 | 1,368,519 | +0.18(+0.77%) |
Dec 30, 2013 | 23.13 | 23.36 | 23.10 | 23.35 | 975,915 | +0.20(+0.85%) |
Dec 27, 2013 | 23.10 | 23.20 | 22.97 | 23.15 | 1,383,138 | +0.11(+0.46%) |
Dec 26, 2013 | 23.21 | 23.32 | 22.98 | 23.04 | 1,001,204 | -0.11(-0.46%) |
Dec 24, 2013 | 23.03 | 23.21 | 22.97 | 23.15 | 1,194,178 | +0.16(+0.71%) |
Dec 23, 2013 | 23.17 | 23.20 | 22.94 | 22.98 | 1,497,505 | +0.01(+0.04%) |
Dec 20, 2013 | 23.07 | 23.30 | 22.96 | 22.98 | 1,607,561 | -0.11(-0.50%) |
Dec 19, 2013 | 23.07 | 23.25 | 23.00 | 23.09 | 3,671,072 | +0.01(+0.04%) |
Dec 18, 2013 | 22.75 | 23.20 | 22.66 | 23.08 | 1,735,316 | +0.33(+1.44%) |
Dec 17, 2013 | 23.02 | 23.14 | 22.70 | 22.75 | 1,800,954 | -0.29(-1.25%) |
Dec 16, 2013 | 23.25 | 23.34 | 23.03 | 23.04 | 972,610 | -0.09(-0.39%) |
Dec 13, 2013 | 23.02 | 23.16 | 22.88 | 23.13 | 1,023,002 | +0.07(+0.28%) |
Dec 12, 2013 | 23.41 | 23.43 | 23.01 | 23.07 | 2,045,038 | -0.34(-1.47%) |
Dec 11, 2013 | 24.11 | 24.12 | 23.41 | 23.41 | 1,703,821 | -0.76(-3.13%) |
Dec 10, 2013 | 24.25 | 24.42 | 24.14 | 24.17 | 1,030,992 | -0.07(-0.27%) |
Dec 09, 2013 | 24.09 | 24.36 | 23.88 | 24.23 | 1,422,122 | +0.23(+0.96%) |
Dec 06, 2013 | 23.94 | 24.29 | 23.94 | 24.00 | 1,024,606 | -0.08(-0.34%) |
Dec 05, 2013 | 23.98 | 24.46 | 23.94 | 24.09 | 856,271 | +0.03(+0.14%) |
Dec 04, 2013 | 23.99 | 24.07 | 23.74 | 24.05 | 1,075,873 | +0.07(+0.27%) |
Dec 03, 2013 | 23.99 | 24.18 | 23.79 | 23.99 | 1,028,930 | -0.10(-0.41%) |
Dec 02, 2013 | 23.88 | 24.43 | 23.79 | 24.09 | 932,269 | +0.10(+0.41%) |
Nov 29, 2013 | 23.67 | 24.08 | 23.58 | 23.99 | 748,782 | +0.23(+0.97%) |
Nov 27, 2013 | 23.74 | 23.87 | 23.53 | 23.76 | 1,317,836 | -0.16(-0.65%) |
Nov 26, 2013 | 23.99 | 24.15 | 23.82 | 23.91 | 1,384,009 | -0.07(-0.31%) |
Nov 25, 2013 | 24.07 | 24.20 | 23.76 | 23.99 | 1,104,566 | -0.20(-0.81%) |
Nov 22, 2013 | 24.27 | 24.34 | 24.17 | 24.18 | 659,497 | -0.13(-0.54%) |
Nov 21, 2013 | 23.97 | 24.47 | 23.97 | 24.32 | 680,055 | +0.25(+1.02%) |
Nov 20, 2013 | 24.06 | 24.21 | 23.95 | 24.07 | 1,336,833 | +0.09(+0.38%) |
Nov 19, 2013 | 23.97 | 24.12 | 23.86 | 23.98 | 1,576,154 | -0.02(-0.10%) |
Nov 18, 2013 | 24.04 | 24.09 | 23.95 | 24.00 | 1,355,296 | +0.06(+0.24%) |
Nov 15, 2013 | 23.86 | 24.04 | 23.73 | 23.95 | 1,985,776 | +0.11(+0.45%) |
Nov 14, 2013 | 23.75 | 23.85 | 23.64 | 23.84 | 1,278,219 | +0.30(+1.29%) |
Nov 12, 2013 | 23.60 | 23.69 | 23.45 | 23.54 | 734,761 | -0.08(-0.35%) |
Nov 11, 2013 | 23.80 | 23.81 | 23.57 | 23.62 | 364,860 | -0.25(-1.03%) |
Nov 08, 2013 | 23.58 | 23.92 | 23.50 | 23.86 | 1,102,831 | +0.25(+1.08%) |
Nov 07, 2013 | 24.07 | 24.07 | 23.57 | 23.61 | 1,442,733 | -0.44(-1.81%) |
Nov 06, 2013 | 24.13 | 24.18 | 23.99 | 24.04 | 1,318,698 | +0.10(+0.41%) |
Nov 05, 2013 | 23.94 | 23.99 | 23.83 | 23.95 | 1,655,191 | -0.05(-0.21%) |
Nov 04, 2013 | 24.23 | 24.23 | 23.90 | 23.99 | 1,608,437 | -0.04(-0.17%) |