Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.81 | 23.08 | 22.79 | 22.99 | 547,075 | -0.11(-0.46%) |
Jan 30, 2014 | 23.01 | 23.17 | 22.94 | 23.10 | 1,369,741 | +0.29(+1.26%) |
Jan 29, 2014 | 22.75 | 23.01 | 22.75 | 22.81 | 961,001 | -0.09(-0.38%) |
Jan 28, 2014 | 22.80 | 22.94 | 22.69 | 22.90 | 518,658 | +0.09(+0.41%) |
Jan 27, 2014 | 23.01 | 23.06 | 22.67 | 22.80 | 858,777 | -0.16(-0.70%) |
Jan 24, 2014 | 23.37 | 23.41 | 22.95 | 22.96 | 1,174,023 | -0.55(-2.33%) |
Jan 23, 2014 | 23.62 | 23.63 | 23.39 | 23.51 | 297,695 | -0.24(-1.00%) |
Jan 22, 2014 | 23.49 | 23.78 | 23.45 | 23.75 | 467,413 | +0.25(+1.08%) |
Jan 21, 2014 | 23.46 | 23.51 | 23.32 | 23.49 | 532,787 | +0.13(+0.55%) |
Jan 17, 2014 | 23.38 | 23.37 | 23.37 | 23.37 | 568,658 | -0.13(-0.54%) |
Jan 16, 2014 | 23.55 | 23.62 | 23.45 | 23.49 | 627,391 | -0.12(-0.51%) |
Jan 15, 2014 | 23.41 | 23.70 | 23.41 | 23.62 | 791,239 | +0.21(+0.89%) |
Jan 14, 2014 | 22.97 | 23.45 | 22.97 | 23.41 | 399,343 | +0.49(+2.15%) |
Jan 13, 2014 | 23.14 | 23.21 | 22.84 | 22.92 | 566,046 | -0.26(-1.13%) |
Jan 10, 2014 | 23.09 | 23.21 | 23.07 | 23.18 | 162,536 | +0.11(+0.46%) |
Jan 09, 2014 | 23.30 | 23.30 | 22.99 | 23.07 | 222,327 | -0.17(-0.74%) |
Jan 08, 2014 | 23.08 | 23.27 | 23.02 | 23.25 | 357,266 | +0.34(+1.49%) |
Jan 07, 2014 | 22.79 | 22.94 | 22.76 | 22.90 | 411,554 | +0.16(+0.69%) |
Jan 06, 2014 | 22.86 | 22.86 | 22.71 | 22.75 | 768,762 | -0.11(-0.49%) |
Jan 03, 2014 | 22.92 | 22.92 | 22.77 | 22.86 | 445,921 | -0.07(-0.29%) |
Jan 02, 2014 | 23.10 | 23.10 | 22.83 | 22.93 | 902,700 | -0.32(-1.38%) |
Dec 31, 2013 | 23.12 | 23.25 | 23.25 | 23.25 | 924,930 | +0.22(+0.94%) |
Dec 30, 2013 | 23.00 | 23.09 | 22.98 | 23.03 | 282,339 | +0.04(+0.17%) |
Dec 27, 2013 | 22.99 | 23.05 | 22.98 | 22.99 | 1,542,744 | +0.02(+0.08%) |
Dec 26, 2013 | 22.98 | 23.02 | 22.93 | 22.97 | 263,268 | +0.09(+0.39%) |
Dec 24, 2013 | 22.86 | 22.96 | 22.86 | 22.88 | 80,509 | +0.05(+0.22%) |
Dec 23, 2013 | 22.75 | 22.86 | 22.73 | 22.83 | 453,841 | +0.12(+0.53%) |
Dec 20, 2013 | 22.52 | 22.76 | 22.52 | 22.71 | 948,238 | +0.20(+0.89%) |
Dec 19, 2013 | 22.61 | 22.61 | 22.42 | 22.51 | 200,387 | -0.09(-0.41%) |
Dec 18, 2013 | 22.50 | 22.66 | 22.16 | 22.60 | 397,571 | +0.12(+0.53%) |
Dec 17, 2013 | 22.27 | 22.54 | 22.27 | 22.48 | 173,746 | +0.23(+1.05%) |
Dec 16, 2013 | 22.12 | 22.39 | 22.12 | 22.25 | 294,160 | +0.27(+1.24%) |
Dec 13, 2013 | 22.09 | 22.10 | 21.93 | 21.98 | 143,638 | -0.04(-0.20%) |
Dec 12, 2013 | 22.20 | 22.22 | 21.98 | 22.02 | 171,410 | -0.18(-0.82%) |
Dec 11, 2013 | 22.42 | 22.45 | 22.16 | 22.20 | 336,868 | -0.19(-0.87%) |
Dec 10, 2013 | 22.44 | 22.50 | 22.36 | 22.40 | 136,609 | -0.06(-0.27%) |
Dec 09, 2013 | 22.51 | 22.55 | 22.43 | 22.46 | 199,163 | +0.05(+0.23%) |
Dec 06, 2013 | 22.38 | 22.46 | 22.37 | 22.41 | 0 | +0.26(+1.17%) |
Dec 05, 2013 | 22.13 | 22.25 | 22.12 | 22.15 | 0 | +0.04(+0.20%) |
Dec 04, 2013 | 22.16 | 22.26 | 21.96 | 22.11 | 0 | -0.10(-0.46%) |
Dec 03, 2013 | 22.08 | 22.27 | 22.08 | 22.21 | 0 | +0.08(+0.35%) |
Dec 02, 2013 | 22.18 | 22.25 | 22.11 | 22.13 | 0 | -0.05(-0.24%) |
Nov 29, 2013 | 22.16 | 22.26 | 22.15 | 22.19 | 0 | +0.04(+0.16%) |
Nov 27, 2013 | 22.02 | 22.18 | 21.96 | 22.15 | 0 | +0.06(+0.27%) |
Nov 26, 2013 | 21.92 | 22.13 | 21.92 | 22.09 | 0 | +0.19(+0.85%) |
Nov 25, 2013 | 21.94 | 21.95 | 21.75 | 21.90 | 0 | -0.03(-0.13%) |
Nov 22, 2013 | 21.87 | 21.95 | 21.81 | 21.93 | 0 | +0.03(+0.13%) |
Nov 21, 2013 | 21.59 | 21.92 | 21.59 | 21.90 | 0 | +0.39(+1.81%) |
Nov 20, 2013 | 21.64 | 21.69 | 21.49 | 21.52 | 0 | -0.11(-0.53%) |
Nov 19, 2013 | 21.91 | 21.93 | 21.61 | 21.63 | 0 | -0.25(-1.15%) |
Nov 18, 2013 | 22.12 | 22.12 | 21.85 | 21.88 | 0 | -0.20(-0.90%) |
Nov 15, 2013 | 21.99 | 22.12 | 21.87 | 22.08 | 0 | +0.14(+0.64%) |
Nov 14, 2013 | 21.98 | 22.01 | 21.90 | 21.94 | 0 | +0.08(+0.38%) |
Nov 12, 2013 | 21.63 | 21.86 | 21.63 | 21.86 | 0 | +0.13(+0.62%) |
Nov 11, 2013 | 21.79 | 21.79 | 21.62 | 21.72 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 21.52 | 21.73 | 21.48 | 21.72 | 0 | +0.23(+1.08%) |
Nov 07, 2013 | 21.89 | 21.89 | 21.46 | 21.49 | 0 | -0.39(-1.77%) |
Nov 06, 2013 | 21.92 | 21.97 | 21.78 | 21.88 | 0 | +0.04(+0.20%) |
Nov 05, 2013 | 21.74 | 21.90 | 21.64 | 21.83 | 0 | -0.05(-0.23%) |
Nov 04, 2013 | 21.96 | 21.96 | 21.85 | 21.88 | 0 | -0.02(-0.07%) |