Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.96 | 21.13 | 20.88 | 21.01 | 2,197,588 | -0.29(-1.38%) |
Jan 30, 2014 | 21.38 | 21.38 | 21.21 | 21.30 | 136,704 | +0.13(+0.61%) |
Jan 29, 2014 | 21.22 | 21.40 | 21.15 | 21.17 | 1,018,093 | -0.26(-1.23%) |
Jan 28, 2014 | 21.29 | 21.47 | 21.29 | 21.44 | 135,559 | +0.17(+0.82%) |
Jan 27, 2014 | 21.38 | 21.43 | 21.15 | 21.26 | 257,170 | -0.16(-0.74%) |
Jan 24, 2014 | 21.74 | 21.74 | 21.39 | 21.42 | 137,901 | -0.55(-2.51%) |
Jan 23, 2014 | 21.99 | 21.99 | 21.86 | 21.97 | 82,145 | -0.11(-0.51%) |
Jan 22, 2014 | 22.12 | 22.20 | 22.07 | 22.09 | 388,977 | -0.03(-0.14%) |
Jan 21, 2014 | 22.22 | 22.22 | 22.03 | 22.12 | 136,709 | +0.09(+0.41%) |
Jan 17, 2014 | 22.16 | 22.02 | 22.02 | 22.02 | 118,666 | -0.10(-0.44%) |
Jan 16, 2014 | 22.12 | 22.12 | 21.99 | 22.12 | 207,779 | -0.16(-0.71%) |
Jan 15, 2014 | 22.03 | 22.28 | 22.00 | 22.28 | 201,903 | +0.25(+1.13%) |
Jan 14, 2014 | 21.99 | 22.03 | 21.82 | 22.03 | 66,971 | +0.15(+0.69%) |
Jan 13, 2014 | 21.99 | 22.00 | 21.83 | 21.88 | 226,832 | -0.14(-0.62%) |
Jan 10, 2014 | 21.93 | 22.06 | 21.93 | 22.02 | 467,445 | +0.14(+0.66%) |
Jan 09, 2014 | 21.93 | 21.93 | 21.72 | 21.87 | 73,635 | +0.05(+0.21%) |
Jan 08, 2014 | 21.87 | 21.89 | 21.79 | 21.83 | 118,710 | -0.05(-0.21%) |
Jan 07, 2014 | 21.90 | 21.90 | 21.81 | 21.87 | 90,785 | +0.09(+0.42%) |
Jan 06, 2014 | 21.82 | 21.83 | 21.75 | 21.78 | 235,131 | +0.00(+0.00%) |
Jan 03, 2014 | 21.79 | 21.84 | 21.72 | 21.78 | 81,967 | +0.02(+0.10%) |
Jan 02, 2014 | 21.96 | 22.01 | 21.68 | 21.76 | 339,722 | -0.39(-1.77%) |
Dec 31, 2013 | 22.18 | 22.15 | 22.15 | 22.15 | 114,958 | +0.08(+0.38%) |
Dec 30, 2013 | 22.06 | 22.09 | 22.02 | 22.07 | 59,463 | +0.09(+0.41%) |
Dec 27, 2013 | 22.05 | 22.12 | 21.95 | 21.98 | 168,485 | +0.09(+0.41%) |
Dec 26, 2013 | 21.92 | 21.92 | 21.83 | 21.89 | 207,606 | +0.13(+0.59%) |
Dec 24, 2013 | 21.74 | 21.79 | 21.69 | 21.76 | 98,751 | +0.05(+0.24%) |
Dec 23, 2013 | 21.60 | 21.79 | 21.56 | 21.71 | 122,226 | +0.20(+0.95%) |
Dec 20, 2013 | 21.50 | 21.53 | 21.47 | 21.50 | 105,655 | +0.09(+0.40%) |
Dec 19, 2013 | 21.38 | 21.43 | 21.30 | 21.42 | 80,315 | +0.02(+0.07%) |
Dec 18, 2013 | 21.30 | 21.43 | 21.14 | 21.40 | 188,321 | +0.31(+1.45%) |
Dec 17, 2013 | 21.10 | 21.13 | 21.04 | 21.10 | 101,287 | -0.06(-0.28%) |
Dec 16, 2013 | 21.22 | 21.22 | 21.15 | 21.16 | 199,691 | +0.13(+0.60%) |
Dec 13, 2013 | 21.01 | 21.05 | 20.95 | 21.03 | 170,321 | -0.01(-0.04%) |
Dec 12, 2013 | 21.15 | 21.15 | 20.98 | 21.04 | 104,459 | -0.16(-0.78%) |
Dec 11, 2013 | 21.48 | 21.48 | 21.17 | 21.20 | 133,715 | -0.19(-0.91%) |
Dec 10, 2013 | 21.43 | 21.43 | 21.34 | 21.40 | 130,652 | -0.01(-0.04%) |
Dec 09, 2013 | 21.46 | 21.46 | 21.39 | 21.40 | 49,421 | -0.04(-0.17%) |
Dec 06, 2013 | 21.44 | 21.45 | 21.35 | 21.44 | 49,856 | +0.24(+1.13%) |
Dec 05, 2013 | 21.25 | 21.28 | 21.15 | 21.20 | 104,869 | -0.06(-0.28%) |
Dec 04, 2013 | 21.21 | 21.31 | 21.04 | 21.26 | 59,883 | -0.13(-0.63%) |
Dec 03, 2013 | 21.40 | 21.47 | 21.34 | 21.40 | 68,984 | -0.17(-0.80%) |
Dec 02, 2013 | 21.66 | 21.71 | 21.54 | 21.57 | 75,897 | -0.16(-0.72%) |
Nov 29, 2013 | 21.76 | 21.80 | 21.72 | 21.72 | 92,860 | +0.05(+0.24%) |
Nov 27, 2013 | 21.72 | 21.72 | 21.62 | 21.67 | 542,147 | +0.04(+0.21%) |
Nov 26, 2013 | 21.64 | 21.65 | 21.57 | 21.63 | 54,049 | -0.01(-0.03%) |
Nov 25, 2013 | 21.72 | 21.72 | 21.60 | 21.63 | 136,396 | -0.07(-0.31%) |
Nov 22, 2013 | 21.57 | 21.72 | 21.57 | 21.70 | 124,451 | +0.07(+0.34%) |
Nov 21, 2013 | 21.62 | 21.69 | 21.59 | 21.63 | 108,627 | +0.09(+0.42%) |
Nov 20, 2013 | 21.71 | 21.71 | 21.46 | 21.54 | 93,559 | -0.13(-0.59%) |
Nov 19, 2013 | 21.70 | 21.73 | 21.62 | 21.66 | 126,415 | -0.03(-0.14%) |
Nov 18, 2013 | 21.90 | 21.90 | 21.68 | 21.69 | 105,943 | +0.00(+0.00%) |
Nov 15, 2013 | 21.72 | 21.72 | 21.65 | 21.69 | 71,838 | +0.16(+0.73%) |
Nov 14, 2013 | 21.48 | 21.56 | 21.42 | 21.54 | 67,727 | +0.16(+0.73%) |
Nov 12, 2013 | 21.29 | 21.43 | 21.29 | 21.38 | 48,252 | -0.06(-0.28%) |
Nov 11, 2013 | 21.46 | 21.47 | 21.40 | 21.44 | 916,638 | +0.04(+0.17%) |
Nov 08, 2013 | 21.31 | 21.44 | 21.25 | 21.40 | 151,485 | +0.10(+0.46%) |
Nov 07, 2013 | 21.55 | 21.55 | 21.25 | 21.31 | 65,517 | -0.34(-1.55%) |
Nov 06, 2013 | 21.70 | 21.70 | 21.59 | 21.64 | 39,534 | +0.22(+1.01%) |
Nov 05, 2013 | 21.55 | 21.55 | 21.37 | 21.43 | 69,169 | -0.17(-0.80%) |
Nov 04, 2013 | 21.62 | 21.62 | 21.50 | 21.60 | 154,093 | +0.10(+0.45%) |