Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.51 | 19.80 | 19.49 | 19.59 | 105,434 | -0.28(-1.39%) |
Jan 30, 2014 | 20.56 | 20.56 | 19.60 | 19.87 | 130,675 | -0.74(-3.57%) |
Jan 29, 2014 | 20.94 | 21.08 | 20.39 | 20.60 | 60,131 | -0.48(-2.29%) |
Jan 28, 2014 | 21.32 | 21.63 | 20.94 | 21.09 | 74,298 | +0.13(+0.60%) |
Jan 27, 2014 | 21.33 | 21.33 | 20.81 | 20.96 | 74,328 | -0.24(-1.12%) |
Jan 24, 2014 | 21.09 | 21.56 | 21.09 | 21.20 | 128,155 | -0.12(-0.56%) |
Jan 23, 2014 | 21.66 | 21.66 | 20.99 | 21.32 | 224,507 | -0.04(-0.19%) |
Jan 22, 2014 | 22.32 | 22.69 | 21.20 | 21.36 | 926,536 | -0.84(-3.78%) |
Jan 21, 2014 | 22.07 | 22.25 | 21.85 | 22.19 | 78,347 | +0.31(+1.41%) |
Jan 17, 2014 | 22.15 | 21.89 | 21.89 | 21.89 | 42,592 | -0.22(-1.00%) |
Jan 16, 2014 | 22.25 | 22.39 | 22.01 | 22.11 | 54,004 | -0.13(-0.57%) |
Jan 15, 2014 | 22.21 | 22.51 | 22.15 | 22.23 | 48,611 | +0.02(+0.11%) |
Jan 14, 2014 | 22.21 | 22.42 | 22.15 | 22.21 | 46,751 | +0.02(+0.07%) |
Jan 13, 2014 | 22.22 | 22.26 | 22.12 | 22.19 | 42,319 | +0.01(+0.04%) |
Jan 10, 2014 | 22.18 | 22.35 | 22.00 | 22.19 | 73,236 | +0.06(+0.29%) |
Jan 09, 2014 | 22.07 | 22.30 | 22.07 | 22.12 | 32,625 | +0.18(+0.83%) |
Jan 08, 2014 | 21.81 | 22.04 | 21.81 | 21.94 | 38,165 | +0.07(+0.33%) |
Jan 07, 2014 | 21.91 | 22.15 | 21.72 | 21.87 | 27,743 | -0.01(-0.04%) |
Jan 06, 2014 | 21.83 | 22.02 | 21.80 | 21.88 | 29,737 | +0.09(+0.40%) |
Jan 03, 2014 | 21.77 | 22.05 | 21.36 | 21.79 | 34,551 | +0.01(+0.04%) |
Jan 02, 2014 | 22.41 | 22.41 | 21.64 | 21.78 | 33,847 | -0.66(-2.96%) |
Dec 31, 2013 | 22.48 | 22.45 | 22.45 | 22.45 | 24,392 | +0.04(+0.18%) |
Dec 30, 2013 | 22.16 | 22.64 | 22.16 | 22.41 | 10,729 | -0.08(-0.35%) |
Dec 27, 2013 | 22.57 | 23.06 | 22.23 | 22.49 | 13,383 | -0.01(-0.04%) |
Dec 26, 2013 | 22.41 | 23.18 | 22.30 | 22.49 | 28,454 | +0.06(+0.28%) |
Dec 24, 2013 | 22.84 | 22.84 | 22.15 | 22.43 | 16,823 | -0.32(-1.43%) |
Dec 23, 2013 | 22.14 | 22.89 | 21.42 | 22.76 | 34,400 | +0.63(+2.86%) |
Dec 20, 2013 | 21.98 | 22.40 | 21.83 | 22.12 | 103,844 | +0.25(+1.12%) |
Dec 19, 2013 | 22.04 | 22.40 | 21.55 | 21.88 | 26,992 | -0.25(-1.11%) |
Dec 18, 2013 | 21.39 | 22.15 | 21.20 | 22.12 | 42,065 | +0.70(+3.25%) |
Dec 17, 2013 | 21.25 | 21.95 | 21.21 | 21.43 | 23,717 | -0.17(-0.77%) |
Dec 16, 2013 | 21.54 | 21.69 | 21.15 | 21.59 | 20,842 | +0.08(+0.37%) |
Dec 13, 2013 | 21.13 | 21.70 | 20.89 | 21.51 | 20,514 | +0.36(+1.71%) |
Dec 12, 2013 | 20.92 | 21.29 | 20.87 | 21.15 | 16,547 | +0.29(+1.40%) |
Dec 11, 2013 | 21.17 | 21.27 | 20.80 | 20.86 | 35,365 | -0.39(-1.85%) |
Dec 10, 2013 | 21.72 | 21.72 | 21.12 | 21.25 | 28,424 | -0.39(-1.78%) |
Dec 09, 2013 | 21.63 | 21.75 | 21.42 | 21.64 | 37,673 | -0.14(-0.65%) |
Dec 06, 2013 | 21.69 | 21.85 | 21.46 | 21.78 | 0 | +0.32(+1.51%) |
Dec 05, 2013 | 21.29 | 21.58 | 21.17 | 21.46 | 0 | +0.20(+0.96%) |
Dec 04, 2013 | 21.33 | 21.57 | 21.16 | 21.25 | 0 | -0.09(-0.44%) |
Dec 03, 2013 | 21.25 | 21.56 | 21.25 | 21.35 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 21.80 | 21.80 | 21.34 | 21.34 | 0 | -0.40(-1.85%) |
Nov 29, 2013 | 21.80 | 21.81 | 21.68 | 21.74 | 0 | +0.07(+0.33%) |
Nov 27, 2013 | 21.35 | 21.67 | 21.22 | 21.67 | 0 | +0.31(+1.44%) |
Nov 26, 2013 | 21.50 | 21.54 | 21.09 | 21.36 | 0 | +0.02(+0.07%) |
Nov 25, 2013 | 21.28 | 21.66 | 21.17 | 21.35 | 27,330 | +0.15(+0.71%) |
Nov 22, 2013 | 20.78 | 21.20 | 20.28 | 21.20 | 0 | +0.49(+2.36%) |
Nov 21, 2013 | 20.50 | 20.80 | 20.33 | 20.71 | 54,890 | +0.24(+1.15%) |
Nov 20, 2013 | 20.22 | 20.49 | 20.17 | 20.47 | 0 | +0.30(+1.48%) |
Nov 19, 2013 | 20.16 | 20.59 | 19.80 | 20.17 | 16,182 | -0.07(-0.35%) |
Nov 18, 2013 | 20.55 | 20.55 | 20.18 | 20.24 | 0 | -0.17(-0.85%) |
Nov 15, 2013 | 20.56 | 20.69 | 20.28 | 20.42 | 0 | -0.18(-0.88%) |
Nov 14, 2013 | 20.37 | 20.75 | 20.04 | 20.60 | 0 | +0.23(+1.12%) |
Nov 13, 2013 | 20.39 | 20.51 | 20.09 | 20.37 | 0 | +0.09(+0.43%) |
Nov 12, 2013 | 20.13 | 20.44 | 19.60 | 20.28 | 0 | +0.13(+0.67%) |
Nov 11, 2013 | 20.69 | 20.69 | 20.02 | 20.15 | 0 | -0.54(-2.59%) |
Nov 08, 2013 | 20.06 | 21.07 | 20.06 | 20.69 | 0 | +0.61(+3.02%) |
Nov 07, 2013 | 20.53 | 20.62 | 19.98 | 20.08 | 18,804 | -0.34(-1.66%) |
Nov 06, 2013 | 20.42 | 20.52 | 20.32 | 20.42 | 11,975 | +0.13(+0.62%) |
Nov 05, 2013 | 20.10 | 20.44 | 20.10 | 20.29 | 0 | +0.15(+0.74%) |
Nov 04, 2013 | 19.86 | 20.26 | 19.68 | 20.14 | 68,602 | +0.24(+1.23%) |