Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.16 | 22.50 | 22.04 | 22.31 | 610,727 | -0.06(-0.28%) |
Jan 30, 2014 | 22.36 | 22.44 | 22.29 | 22.37 | 199,171 | +0.11(+0.49%) |
Jan 29, 2014 | 22.26 | 22.35 | 22.06 | 22.26 | 214,411 | -0.24(-1.07%) |
Jan 28, 2014 | 22.43 | 22.57 | 22.42 | 22.50 | 462,113 | +0.07(+0.31%) |
Jan 27, 2014 | 22.43 | 22.61 | 22.30 | 22.43 | 1,339,446 | +0.00(+0.00%) |
Jan 24, 2014 | 22.81 | 22.85 | 22.43 | 22.43 | 414,018 | -0.47(-2.06%) |
Jan 23, 2014 | 22.94 | 22.95 | 22.78 | 22.91 | 211,420 | -0.12(-0.50%) |
Jan 22, 2014 | 23.00 | 23.08 | 22.88 | 23.02 | 739,811 | +0.04(+0.17%) |
Jan 21, 2014 | 23.11 | 23.18 | 22.78 | 22.98 | 383,519 | +0.03(+0.14%) |
Jan 17, 2014 | 23.06 | 22.95 | 22.95 | 22.95 | 397,991 | +0.04(+0.17%) |
Jan 16, 2014 | 22.90 | 22.98 | 22.86 | 22.91 | 103,426 | +0.05(+0.20%) |
Jan 15, 2014 | 22.71 | 22.98 | 22.71 | 22.87 | 162,553 | +0.16(+0.72%) |
Jan 14, 2014 | 22.60 | 22.71 | 22.51 | 22.71 | 158,803 | +0.20(+0.89%) |
Jan 13, 2014 | 22.70 | 22.76 | 22.46 | 22.50 | 381,115 | -0.15(-0.68%) |
Jan 10, 2014 | 22.68 | 22.71 | 22.58 | 22.66 | 234,888 | +0.07(+0.31%) |
Jan 09, 2014 | 23.05 | 23.05 | 22.53 | 22.59 | 782,079 | -0.36(-1.58%) |
Jan 08, 2014 | 22.96 | 23.01 | 22.87 | 22.95 | 500,332 | +0.00(+0.00%) |
Jan 07, 2014 | 22.87 | 22.98 | 22.85 | 22.95 | 327,414 | +0.15(+0.68%) |
Jan 06, 2014 | 22.77 | 22.84 | 22.61 | 22.80 | 629,660 | +0.10(+0.44%) |
Jan 03, 2014 | 22.74 | 22.75 | 22.60 | 22.70 | 371,204 | -0.07(-0.31%) |
Jan 02, 2014 | 22.97 | 22.99 | 22.65 | 22.77 | 2,602,489 | -0.24(-1.04%) |
Dec 31, 2013 | 23.03 | 23.01 | 23.01 | 23.01 | 152,606 | +0.02(+0.10%) |
Dec 30, 2013 | 23.04 | 23.07 | 22.98 | 22.98 | 121,939 | -0.05(-0.20%) |
Dec 27, 2013 | 22.94 | 23.09 | 22.90 | 23.03 | 434,684 | +0.15(+0.64%) |
Dec 26, 2013 | 22.86 | 22.88 | 22.81 | 22.88 | 176,275 | +0.14(+0.61%) |
Dec 24, 2013 | 22.58 | 22.78 | 22.58 | 22.74 | 128,565 | +0.13(+0.58%) |
Dec 23, 2013 | 22.47 | 22.62 | 22.47 | 22.61 | 301,291 | +0.20(+0.91%) |
Dec 20, 2013 | 22.19 | 22.41 | 22.19 | 22.41 | 315,554 | +0.25(+1.11%) |
Dec 19, 2013 | 21.86 | 22.20 | 21.86 | 22.16 | 491,176 | +0.26(+1.19%) |
Dec 18, 2013 | 21.67 | 21.92 | 21.54 | 21.90 | 671,918 | +0.24(+1.10%) |
Dec 17, 2013 | 21.71 | 21.73 | 21.56 | 21.66 | 156,290 | +0.11(+0.50%) |
Dec 16, 2013 | 21.66 | 21.72 | 21.46 | 21.56 | 984,619 | +0.02(+0.11%) |
Dec 13, 2013 | 21.45 | 21.56 | 21.27 | 21.53 | 292,609 | +0.15(+0.72%) |
Dec 12, 2013 | 21.42 | 21.44 | 21.24 | 21.38 | 579,463 | -0.02(-0.11%) |
Dec 11, 2013 | 21.64 | 21.66 | 21.39 | 21.40 | 226,291 | -0.21(-0.99%) |
Dec 10, 2013 | 21.77 | 21.81 | 21.62 | 21.62 | 282,150 | -0.21(-0.98%) |
Dec 09, 2013 | 21.79 | 21.85 | 21.73 | 21.83 | 525,057 | +0.02(+0.07%) |
Dec 06, 2013 | 21.78 | 21.86 | 21.76 | 21.82 | 247,154 | +0.20(+0.92%) |
Dec 05, 2013 | 21.74 | 21.74 | 21.61 | 21.62 | 518,373 | -0.12(-0.53%) |
Dec 04, 2013 | 21.66 | 21.81 | 21.57 | 21.73 | 174,039 | -0.02(-0.11%) |
Dec 03, 2013 | 21.75 | 21.78 | 21.64 | 21.76 | 1,901,504 | +0.00(+0.00%) |
Dec 02, 2013 | 21.97 | 21.97 | 21.75 | 21.76 | 1,624,095 | -0.19(-0.87%) |
Nov 29, 2013 | 22.06 | 22.12 | 21.95 | 21.95 | 255,566 | -0.05(-0.24%) |
Nov 27, 2013 | 21.99 | 22.04 | 21.91 | 22.00 | 100,925 | +0.06(+0.28%) |
Nov 26, 2013 | 21.76 | 22.03 | 21.76 | 21.94 | 353,401 | +0.15(+0.67%) |
Nov 25, 2013 | 21.89 | 21.96 | 21.76 | 21.79 | 207,748 | -0.08(-0.39%) |
Nov 22, 2013 | 21.96 | 21.97 | 21.80 | 21.88 | 377,476 | -0.09(-0.42%) |
Nov 21, 2013 | 21.83 | 22.02 | 21.83 | 21.97 | 121,319 | +0.15(+0.67%) |
Nov 20, 2013 | 22.07 | 22.23 | 21.77 | 21.83 | 176,030 | -0.18(-0.84%) |
Nov 19, 2013 | 22.19 | 22.21 | 21.93 | 22.01 | 503,880 | -0.16(-0.73%) |
Nov 18, 2013 | 22.16 | 22.29 | 22.14 | 22.17 | 174,410 | +0.04(+0.17%) |
Nov 15, 2013 | 21.98 | 22.16 | 21.97 | 22.13 | 332,083 | +0.12(+0.52%) |
Nov 14, 2013 | 22.10 | 22.11 | 21.99 | 22.02 | 157,281 | -0.07(-0.31%) |
Nov 13, 2013 | 21.97 | 22.09 | 21.90 | 22.09 | 182,050 | +0.02(+0.10%) |
Nov 12, 2013 | 22.06 | 22.10 | 22.01 | 22.06 | 173,829 | -0.02(-0.07%) |
Nov 11, 2013 | 22.13 | 22.17 | 22.06 | 22.08 | 401,050 | -0.12(-0.55%) |
Nov 08, 2013 | 22.15 | 22.20 | 21.92 | 22.20 | 187,972 | +0.12(+0.52%) |
Nov 07, 2013 | 22.52 | 22.52 | 22.06 | 22.09 | 489,411 | -0.48(-2.11%) |
Nov 06, 2013 | 22.64 | 22.64 | 22.50 | 22.56 | 1,091,907 | +0.05(+0.24%) |
Nov 05, 2013 | 22.50 | 22.63 | 22.48 | 22.51 | 735,523 | -0.03(-0.14%) |
Nov 04, 2013 | 22.46 | 22.55 | 22.35 | 22.54 | 1,073,774 | +0.22(+1.00%) |