Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.29 | 20.55 | 20.28 | 20.44 | 727,929 | -0.13(-0.63%) |
Jan 30, 2014 | 20.50 | 20.62 | 20.44 | 20.57 | 791,813 | +0.24(+1.18%) |
Jan 29, 2014 | 20.36 | 20.46 | 20.28 | 20.33 | 1,070,333 | -0.20(-0.97%) |
Jan 28, 2014 | 20.41 | 20.55 | 20.41 | 20.53 | 633,627 | +0.09(+0.44%) |
Jan 27, 2014 | 20.54 | 20.58 | 20.31 | 20.44 | 917,103 | -0.08(-0.39%) |
Jan 24, 2014 | 20.80 | 20.84 | 20.52 | 20.52 | 1,494,593 | -0.45(-2.15%) |
Jan 23, 2014 | 21.06 | 21.06 | 20.86 | 20.97 | 790,937 | -0.20(-0.94%) |
Jan 22, 2014 | 21.18 | 21.18 | 21.11 | 21.17 | 396,209 | +0.04(+0.19%) |
Jan 21, 2014 | 21.22 | 21.22 | 21.02 | 21.13 | 518,378 | +0.04(+0.19%) |
Jan 20, 2014 | 21.10 | 21.15 | 21.06 | 21.09 | 93,220 | +0.00(+0.00%) |
Jan 17, 2014 | 21.13 | 21.17 | 21.04 | 21.09 | 477,935 | -0.07(-0.33%) |
Jan 16, 2014 | 21.16 | 21.18 | 21.11 | 21.16 | 731,723 | -0.04(-0.19%) |
Jan 15, 2014 | 21.09 | 21.22 | 21.13 | 21.20 | 691,975 | +0.11(+0.52%) |
Jan 14, 2014 | 20.93 | 21.09 | 20.89 | 21.09 | 994,474 | +0.25(+1.20%) |
Jan 13, 2014 | 21.09 | 21.13 | 20.81 | 20.84 | 0 | -0.29(-1.37%) |
Jan 10, 2014 | 21.12 | 21.13 | 21.00 | 21.13 | 578,405 | +0.05(+0.24%) |
Jan 09, 2014 | 21.14 | 21.14 | 20.98 | 21.08 | 714,907 | +0.02(+0.09%) |
Jan 08, 2014 | 21.06 | 21.09 | 21.00 | 21.06 | 831,416 | +0.00(+0.00%) |
Jan 07, 2014 | 21.02 | 21.08 | 21.00 | 21.06 | 559,957 | +0.11(+0.53%) |
Jan 06, 2014 | 21.06 | 21.06 | 20.90 | 20.95 | 530,044 | -0.03(-0.14%) |
Jan 03, 2014 | 21.01 | 21.07 | 20.96 | 20.98 | 544,403 | -0.01(-0.05%) |
Jan 02, 2014 | 21.12 | 21.12 | 20.95 | 20.99 | 403,965 | -0.16(-0.76%) |
Dec 31, 2013 | 21.15 | 21.15 | 21.15 | 0 | +0.05(+0.24%) | |
Dec 30, 2013 | 21.10 | 21.10 | 21.07 | 21.10 | 179,415 | +0.01(+0.05%) |
Dec 27, 2013 | 21.14 | 21.14 | 21.08 | 21.09 | 224,425 | -0.09(-0.42%) |
Dec 24, 2013 | 21.18 | 21.18 | 21.18 | 0 | +0.08(+0.38%) | |
Dec 23, 2013 | 21.10 | 21.14 | 21.08 | 21.10 | 642,724 | +0.07(+0.33%) |
Dec 20, 2013 | 20.91 | 21.08 | 20.91 | 21.03 | 578,095 | +0.12(+0.57%) |
Dec 19, 2013 | 20.88 | 20.92 | 20.82 | 20.91 | 416,335 | -0.01(-0.05%) |
Dec 18, 2013 | 20.61 | 20.92 | 20.45 | 20.92 | 0 | +0.34(+1.65%) |
Dec 17, 2013 | 20.67 | 20.67 | 20.53 | 20.58 | 702,726 | -0.05(-0.24%) |
Dec 16, 2013 | 20.62 | 20.70 | 20.61 | 20.63 | 185,398 | +0.13(+0.63%) |
Dec 13, 2013 | 20.55 | 20.57 | 20.48 | 20.50 | 515,062 | +0.00(+0.00%) |
Dec 12, 2013 | 20.56 | 20.59 | 20.47 | 20.50 | 446,268 | -0.08(-0.39%) |
Dec 11, 2013 | 20.81 | 20.82 | 20.56 | 20.58 | 474,396 | -0.24(-1.15%) |
Dec 10, 2013 | 20.85 | 20.88 | 20.81 | 20.82 | 353,140 | -0.07(-0.34%) |
Dec 09, 2013 | 20.89 | 20.92 | 20.86 | 20.89 | 390,109 | +0.05(+0.24%) |
Dec 06, 2013 | 20.80 | 20.85 | 20.75 | 20.84 | 607,246 | +0.24(+1.17%) |
Dec 05, 2013 | 20.65 | 20.68 | 20.59 | 20.60 | 542,373 | -0.10(-0.48%) |
Dec 04, 2013 | 20.63 | 20.77 | 20.53 | 20.70 | 809,513 | -0.01(-0.05%) |
Dec 03, 2013 | 20.71 | 20.76 | 20.63 | 20.71 | 421,074 | -0.05(-0.24%) |
Dec 02, 2013 | 20.87 | 20.89 | 20.76 | 20.76 | 207,033 | -0.03(-0.14%) |
Nov 29, 2013 | 20.88 | 20.96 | 20.78 | 20.79 | 218,571 | -0.06(-0.29%) |
Nov 28, 2013 | 20.87 | 20.90 | 20.84 | 20.85 | 92,993 | +0.00(+0.00%) |
Nov 27, 2013 | 20.83 | 20.86 | 20.80 | 20.85 | 129,810 | +0.05(+0.24%) |
Nov 26, 2013 | 20.79 | 20.85 | 20.77 | 20.80 | 235,547 | +0.03(+0.14%) |
Nov 25, 2013 | 20.84 | 20.84 | 20.77 | 20.77 | 173,721 | -0.04(-0.19%) |
Nov 22, 2013 | 20.72 | 20.81 | 20.69 | 20.81 | 267,636 | +0.11(+0.53%) |
Nov 21, 2013 | 20.58 | 20.72 | 20.58 | 20.70 | 351,461 | +0.17(+0.83%) |
Nov 20, 2013 | 20.63 | 20.69 | 20.49 | 20.53 | 402,453 | -0.07(-0.34%) |
Nov 19, 2013 | 20.62 | 20.69 | 20.57 | 20.60 | 383,474 | -0.04(-0.19%) |
Nov 18, 2013 | 20.76 | 20.76 | 20.61 | 20.64 | 260,194 | -0.08(-0.39%) |
Nov 15, 2013 | 20.67 | 20.72 | 20.64 | 20.72 | 240,279 | +0.09(+0.44%) |
Nov 14, 2013 | 20.53 | 20.64 | 20.52 | 20.63 | 244,276 | +0.28(+1.38%) |
Nov 12, 2013 | 20.34 | 20.40 | 20.29 | 20.35 | 175,791 | -0.04(-0.20%) |
Nov 11, 2013 | 20.37 | 20.42 | 20.37 | 20.39 | 147,516 | +0.01(+0.05%) |
Nov 08, 2013 | 20.12 | 20.38 | 20.12 | 20.38 | 402,775 | +0.26(+1.29%) |
Nov 07, 2013 | 20.41 | 20.43 | 20.11 | 20.12 | 462,229 | -0.26(-1.28%) |
Nov 06, 2013 | 20.37 | 20.41 | 20.31 | 20.38 | 225,974 | +0.10(+0.49%) |
Nov 05, 2013 | 20.25 | 20.32 | 20.21 | 20.28 | 199,667 | -0.06(-0.29%) |
Nov 04, 2013 | 20.33 | 20.34 | 20.27 | 20.34 | 182,938 | +0.07(+0.35%) |