Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.11 | 20.38 | 20.10 | 20.30 | 603,324 | -0.10(-0.48%) |
Jan 30, 2014 | 20.40 | 20.46 | 20.26 | 20.40 | 324,312 | +0.16(+0.78%) |
Jan 29, 2014 | 20.19 | 20.37 | 20.14 | 20.24 | 717,513 | -0.30(-1.47%) |
Jan 28, 2014 | 20.38 | 20.57 | 20.38 | 20.54 | 783,485 | +0.25(+1.22%) |
Jan 27, 2014 | 20.45 | 20.48 | 20.20 | 20.29 | 624,501 | -0.12(-0.61%) |
Jan 24, 2014 | 20.70 | 20.72 | 20.41 | 20.41 | 1,979,791 | -0.72(-3.38%) |
Jan 23, 2014 | 21.24 | 21.24 | 21.04 | 21.13 | 611,357 | -0.21(-1.01%) |
Jan 22, 2014 | 21.36 | 21.36 | 21.27 | 21.34 | 1,130,042 | -0.04(-0.19%) |
Jan 21, 2014 | 21.44 | 21.45 | 21.30 | 21.39 | 642,267 | +0.07(+0.34%) |
Jan 17, 2014 | 21.31 | 21.31 | 21.31 | 21.31 | 758,408 | -0.06(-0.30%) |
Jan 16, 2014 | 21.38 | 21.38 | 21.30 | 21.38 | 463,381 | -0.05(-0.25%) |
Jan 15, 2014 | 21.25 | 21.44 | 21.13 | 21.43 | 934,797 | +0.30(+1.43%) |
Jan 14, 2014 | 20.99 | 21.13 | 20.94 | 21.13 | 374,701 | +0.28(+1.35%) |
Jan 13, 2014 | 20.94 | 21.02 | 20.81 | 20.85 | 552,283 | -0.16(-0.77%) |
Jan 10, 2014 | 20.95 | 21.02 | 20.87 | 21.01 | 433,844 | +0.08(+0.40%) |
Jan 09, 2014 | 21.01 | 21.02 | 20.81 | 20.93 | 861,493 | -0.02(-0.11%) |
Jan 08, 2014 | 20.96 | 21.00 | 20.90 | 20.95 | 483,158 | -0.03(-0.14%) |
Jan 07, 2014 | 20.90 | 21.00 | 20.89 | 20.98 | 413,411 | +0.20(+0.98%) |
Jan 06, 2014 | 20.87 | 20.87 | 20.76 | 20.78 | 405,210 | -0.01(-0.05%) |
Jan 03, 2014 | 20.81 | 20.87 | 20.79 | 20.79 | 256,804 | +0.04(+0.18%) |
Jan 02, 2014 | 20.89 | 20.89 | 20.63 | 20.75 | 690,919 | -0.41(-1.94%) |
Dec 31, 2013 | 21.07 | 21.16 | 21.16 | 21.16 | 425,027 | +0.15(+0.70%) |
Dec 30, 2013 | 20.97 | 21.02 | 20.95 | 21.01 | 430,069 | -0.08(-0.38%) |
Dec 27, 2013 | 21.01 | 21.09 | 20.90 | 21.09 | 319,485 | +0.12(+0.57%) |
Dec 26, 2013 | 20.93 | 21.01 | 20.90 | 20.97 | 359,674 | +0.17(+0.81%) |
Dec 24, 2013 | 20.75 | 20.86 | 20.70 | 20.80 | 413,498 | +0.04(+0.18%) |
Dec 23, 2013 | 20.68 | 20.77 | 20.66 | 20.76 | 887,558 | +0.18(+0.88%) |
Dec 20, 2013 | 20.55 | 20.62 | 20.54 | 20.58 | 502,502 | +0.07(+0.35%) |
Dec 19, 2013 | 20.35 | 20.52 | 20.35 | 20.51 | 1,340,858 | +0.14(+0.70%) |
Dec 18, 2013 | 20.11 | 20.37 | 20.05 | 20.37 | 2,934,111 | +0.41(+2.04%) |
Dec 17, 2013 | 20.04 | 20.04 | 19.92 | 19.96 | 289,985 | -0.16(-0.79%) |
Dec 16, 2013 | 20.13 | 20.15 | 20.03 | 20.12 | 270,277 | +0.26(+1.29%) |
Dec 13, 2013 | 19.88 | 19.90 | 19.80 | 19.87 | 436,328 | +0.05(+0.27%) |
Dec 12, 2013 | 19.87 | 19.92 | 19.78 | 19.81 | 332,491 | -0.16(-0.79%) |
Dec 11, 2013 | 20.18 | 20.18 | 19.95 | 19.97 | 246,189 | -0.17(-0.86%) |
Dec 10, 2013 | 20.13 | 20.18 | 20.10 | 20.14 | 247,748 | -0.11(-0.54%) |
Dec 09, 2013 | 20.25 | 20.28 | 20.23 | 20.25 | 251,682 | -0.05(-0.25%) |
Dec 06, 2013 | 20.22 | 20.31 | 20.15 | 20.30 | 383,093 | +0.24(+1.20%) |
Dec 05, 2013 | 20.25 | 20.26 | 20.05 | 20.06 | 390,730 | -0.22(-1.10%) |
Dec 04, 2013 | 20.27 | 20.39 | 20.18 | 20.28 | 563,121 | -0.21(-1.03%) |
Dec 03, 2013 | 20.54 | 20.59 | 20.39 | 20.49 | 267,206 | -0.29(-1.38%) |
Dec 02, 2013 | 20.84 | 20.85 | 20.76 | 20.78 | 169,463 | -0.10(-0.49%) |
Nov 29, 2013 | 20.95 | 20.97 | 20.86 | 20.88 | 133,214 | -0.01(-0.04%) |
Nov 27, 2013 | 20.87 | 20.90 | 20.86 | 20.89 | 179,629 | +0.11(+0.53%) |
Nov 26, 2013 | 20.79 | 20.81 | 20.72 | 20.78 | 417,204 | -0.02(-0.11%) |
Nov 25, 2013 | 20.83 | 20.84 | 20.76 | 20.80 | 228,683 | +0.08(+0.38%) |
Nov 22, 2013 | 20.71 | 20.72 | 20.67 | 20.72 | 466,497 | +0.04(+0.18%) |
Nov 21, 2013 | 20.65 | 20.69 | 20.61 | 20.69 | 424,536 | +0.10(+0.49%) |
Nov 20, 2013 | 20.66 | 20.76 | 20.55 | 20.58 | 307,714 | -0.04(-0.18%) |
Nov 19, 2013 | 20.72 | 20.73 | 20.60 | 20.62 | 830,084 | -0.14(-0.69%) |
Nov 18, 2013 | 20.84 | 20.88 | 20.75 | 20.76 | 460,097 | +0.09(+0.42%) |
Nov 15, 2013 | 20.66 | 20.68 | 20.61 | 20.68 | 404,257 | +0.03(+0.13%) |
Nov 14, 2013 | 20.56 | 20.66 | 20.51 | 20.65 | 408,555 | +0.06(+0.27%) |
Nov 12, 2013 | 20.62 | 20.67 | 20.54 | 20.60 | 328,501 | -0.13(-0.64%) |
Nov 11, 2013 | 20.69 | 20.74 | 20.67 | 20.73 | 313,704 | +0.12(+0.57%) |
Nov 08, 2013 | 20.42 | 20.64 | 20.42 | 20.61 | 1,128,161 | +0.15(+0.72%) |
Nov 07, 2013 | 20.87 | 20.88 | 20.44 | 20.46 | 1,087,178 | -0.22(-1.06%) |
Nov 06, 2013 | 20.68 | 20.71 | 20.60 | 20.68 | 441,879 | +0.17(+0.84%) |
Nov 05, 2013 | 20.47 | 20.53 | 20.40 | 20.51 | 1,150,231 | -0.17(-0.82%) |
Nov 04, 2013 | 20.66 | 20.68 | 20.60 | 20.68 | 2,797,008 | +0.11(+0.53%) |