Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.27 | 20.81 | 20.22 | 20.58 | 1,611,674 | +0.06(+0.27%) |
Jan 30, 2014 | 20.30 | 20.63 | 20.19 | 20.53 | 1,802,835 | +0.37(+1.85%) |
Jan 29, 2014 | 20.05 | 20.23 | 19.97 | 20.15 | 1,557,972 | -0.00(-0.02%) |
Jan 28, 2014 | 19.96 | 20.20 | 19.96 | 20.16 | 1,629,133 | +0.24(+1.23%) |
Jan 27, 2014 | 20.30 | 20.35 | 19.81 | 19.91 | 2,663,381 | -0.31(-1.51%) |
Jan 24, 2014 | 20.21 | 20.40 | 20.16 | 20.22 | 2,564,707 | -0.04(-0.21%) |
Jan 23, 2014 | 20.21 | 20.27 | 20.05 | 20.26 | 2,058,533 | +0.04(+0.18%) |
Jan 22, 2014 | 19.96 | 20.27 | 19.95 | 20.22 | 1,625,889 | +0.27(+1.35%) |
Jan 21, 2014 | 19.66 | 20.00 | 19.61 | 19.96 | 2,151,369 | +0.44(+2.26%) |
Jan 17, 2014 | 19.84 | 19.51 | 19.51 | 19.51 | 2,089,107 | -0.32(-1.64%) |
Jan 16, 2014 | 19.71 | 19.86 | 19.63 | 19.84 | 2,056,372 | +0.19(+0.97%) |
Jan 15, 2014 | 19.40 | 19.71 | 19.34 | 19.65 | 1,249,802 | +0.24(+1.26%) |
Jan 14, 2014 | 19.18 | 19.49 | 19.17 | 19.40 | 1,167,169 | +0.23(+1.21%) |
Jan 13, 2014 | 19.44 | 19.47 | 19.14 | 19.17 | 1,648,149 | -0.32(-1.66%) |
Jan 10, 2014 | 19.10 | 19.58 | 18.99 | 19.50 | 2,140,115 | +0.64(+3.41%) |
Jan 09, 2014 | 18.97 | 19.06 | 18.71 | 18.85 | 1,158,961 | -0.10(-0.52%) |
Jan 08, 2014 | 19.03 | 19.11 | 18.83 | 18.95 | 1,641,017 | -0.12(-0.64%) |
Jan 07, 2014 | 19.00 | 19.26 | 18.87 | 19.07 | 1,932,306 | +0.12(+0.65%) |
Jan 06, 2014 | 18.95 | 18.99 | 18.78 | 18.95 | 1,518,470 | +0.09(+0.45%) |
Jan 03, 2014 | 18.59 | 18.89 | 18.59 | 18.87 | 1,369,575 | +0.25(+1.35%) |
Jan 02, 2014 | 18.57 | 18.65 | 18.42 | 18.61 | 1,597,046 | +0.04(+0.23%) |
Dec 31, 2013 | 18.61 | 18.57 | 18.57 | 18.57 | 1,179,940 | +0.00(+0.00%) |
Dec 30, 2013 | 18.68 | 18.77 | 18.55 | 18.57 | 1,397,240 | -0.06(-0.33%) |
Dec 27, 2013 | 18.65 | 18.68 | 18.58 | 18.63 | 1,041,388 | -0.04(-0.20%) |
Dec 26, 2013 | 18.83 | 18.97 | 18.66 | 18.67 | 873,972 | -0.10(-0.52%) |
Dec 24, 2013 | 18.70 | 18.97 | 18.68 | 18.77 | 734,045 | +0.02(+0.13%) |
Dec 23, 2013 | 18.78 | 18.87 | 18.69 | 18.74 | 1,359,731 | +0.07(+0.39%) |
Dec 20, 2013 | 18.71 | 18.74 | 18.61 | 18.67 | 1,842,325 | +0.04(+0.23%) |
Dec 19, 2013 | 19.02 | 19.04 | 18.59 | 18.63 | 2,474,228 | -0.53(-2.78%) |
Dec 18, 2013 | 18.98 | 19.18 | 18.54 | 19.16 | 1,683,719 | +0.26(+1.36%) |
Dec 17, 2013 | 18.70 | 18.92 | 18.61 | 18.90 | 1,396,917 | +0.18(+0.95%) |
Dec 16, 2013 | 18.65 | 18.81 | 18.65 | 18.72 | 1,447,686 | +0.06(+0.33%) |
Dec 13, 2013 | 18.50 | 18.74 | 18.38 | 18.66 | 1,585,110 | +0.24(+1.30%) |
Dec 12, 2013 | 18.50 | 18.61 | 18.42 | 18.42 | 2,071,964 | -0.07(-0.36%) |
Dec 11, 2013 | 19.00 | 19.07 | 18.44 | 18.49 | 2,259,130 | -0.58(-3.02%) |
Dec 10, 2013 | 19.26 | 19.37 | 19.04 | 19.07 | 1,123,754 | -0.17(-0.89%) |
Dec 09, 2013 | 19.10 | 19.28 | 18.91 | 19.24 | 1,608,836 | +0.14(+0.74%) |
Dec 06, 2013 | 19.10 | 19.22 | 18.97 | 19.10 | 1,452,323 | +0.20(+1.07%) |
Dec 05, 2013 | 18.90 | 19.02 | 18.76 | 18.90 | 2,032,506 | -0.17(-0.90%) |
Dec 04, 2013 | 19.10 | 19.34 | 18.93 | 19.07 | 2,112,967 | -0.19(-0.99%) |
Dec 03, 2013 | 19.35 | 19.42 | 19.20 | 19.26 | 869,238 | -0.15(-0.76%) |
Dec 02, 2013 | 19.44 | 19.60 | 19.25 | 19.40 | 1,646,818 | -0.04(-0.19%) |
Nov 29, 2013 | 19.76 | 19.78 | 19.42 | 19.44 | 724,070 | -0.25(-1.24%) |
Nov 27, 2013 | 19.61 | 19.75 | 19.53 | 19.69 | 1,538,907 | +0.09(+0.47%) |
Nov 26, 2013 | 19.79 | 19.81 | 19.58 | 19.59 | 1,810,781 | -0.22(-1.11%) |
Nov 25, 2013 | 20.08 | 20.08 | 19.77 | 19.81 | 1,077,500 | -0.21(-1.04%) |
Nov 22, 2013 | 20.22 | 20.27 | 20.00 | 20.02 | 968,603 | -0.23(-1.15%) |
Nov 21, 2013 | 20.21 | 20.36 | 20.02 | 20.26 | 1,131,193 | +0.10(+0.49%) |
Nov 20, 2013 | 20.40 | 20.60 | 20.11 | 20.16 | 1,749,576 | -0.21(-1.05%) |
Nov 19, 2013 | 20.41 | 20.62 | 20.26 | 20.37 | 1,681,261 | -0.10(-0.51%) |
Nov 18, 2013 | 20.76 | 20.80 | 20.45 | 20.48 | 1,206,479 | -0.29(-1.42%) |
Nov 15, 2013 | 20.54 | 20.79 | 20.54 | 20.77 | 1,955,232 | +0.26(+1.28%) |
Nov 14, 2013 | 20.12 | 20.60 | 20.12 | 20.51 | 1,897,374 | +0.54(+2.70%) |
Nov 12, 2013 | 20.05 | 20.10 | 19.72 | 19.97 | 3,639,458 | -0.18(-0.91%) |
Nov 11, 2013 | 19.92 | 20.19 | 19.84 | 20.15 | 2,281,428 | +0.29(+1.45%) |
Nov 08, 2013 | 20.51 | 20.62 | 19.72 | 19.86 | 3,194,621 | -0.78(-3.77%) |
Nov 07, 2013 | 20.79 | 20.87 | 20.54 | 20.64 | 2,183,092 | -0.12(-0.56%) |
Nov 06, 2013 | 20.75 | 21.04 | 20.68 | 20.76 | 1,800,238 | +0.04(+0.21%) |
Nov 05, 2013 | 21.09 | 21.22 | 20.62 | 20.71 | 2,247,456 | -0.56(-2.62%) |
Nov 04, 2013 | 21.08 | 21.30 | 20.89 | 21.27 | 2,544,066 | +0.19(+0.90%) |