Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.87 | 22.87 | 22.80 | 22.85 | 220,417 | -0.01(-0.04%) |
Jan 30, 2014 | 22.85 | 22.89 | 22.82 | 22.86 | 49,538 | +0.03(+0.12%) |
Jan 29, 2014 | 22.92 | 22.92 | 22.84 | 22.84 | 14,745 | -0.02(-0.10%) |
Jan 28, 2014 | 22.83 | 22.88 | 22.83 | 22.86 | 33,167 | +0.01(+0.02%) |
Jan 27, 2014 | 22.88 | 22.88 | 22.82 | 22.85 | 133,179 | +0.04(+0.16%) |
Jan 24, 2014 | 22.85 | 22.86 | 22.82 | 22.82 | 74,774 | -0.02(-0.08%) |
Jan 23, 2014 | 22.90 | 22.90 | 22.84 | 22.84 | 36,182 | -0.04(-0.16%) |
Jan 22, 2014 | 22.88 | 22.88 | 22.85 | 22.87 | 25,477 | +0.02(+0.08%) |
Jan 21, 2014 | 22.90 | 22.91 | 22.84 | 22.85 | 111,532 | -0.01(-0.04%) |
Jan 17, 2014 | 22.88 | 22.86 | 22.86 | 22.86 | 22,694 | -0.04(-0.16%) |
Jan 16, 2014 | 22.85 | 22.92 | 22.84 | 22.90 | 70,550 | +0.04(+0.16%) |
Jan 15, 2014 | 22.85 | 22.92 | 22.85 | 22.86 | 24,820 | +0.01(+0.04%) |
Jan 14, 2014 | 22.88 | 22.90 | 22.85 | 22.85 | 31,320 | -0.02(-0.08%) |
Jan 13, 2014 | 22.91 | 22.93 | 22.85 | 22.87 | 27,963 | +0.03(+0.12%) |
Jan 10, 2014 | 22.83 | 22.89 | 22.83 | 22.85 | 16,949 | +0.02(+0.08%) |
Jan 09, 2014 | 22.86 | 22.86 | 22.83 | 22.83 | 25,772 | +0.02(+0.08%) |
Jan 08, 2014 | 22.88 | 22.88 | 22.79 | 22.81 | 63,198 | -0.03(-0.12%) |
Jan 07, 2014 | 22.80 | 22.88 | 22.80 | 22.84 | 27,328 | +0.03(+0.12%) |
Jan 06, 2014 | 22.78 | 22.84 | 22.78 | 22.81 | 29,542 | +0.01(+0.04%) |
Jan 03, 2014 | 22.85 | 22.85 | 22.79 | 22.80 | 33,055 | -0.04(-0.16%) |
Jan 02, 2014 | 22.79 | 22.85 | 22.78 | 22.84 | 116,904 | +0.05(+0.21%) |
Dec 31, 2013 | 22.80 | 22.79 | 22.79 | 22.79 | 45,947 | +0.01(+0.02%) |
Dec 30, 2013 | 22.77 | 22.81 | 22.75 | 22.78 | 56,261 | +0.04(+0.20%) |
Dec 27, 2013 | 22.73 | 22.78 | 22.72 | 22.74 | 127,862 | +0.03(+0.12%) |
Dec 26, 2013 | 22.83 | 23.29 | 22.70 | 22.71 | 63,771 | -0.04(-0.20%) |
Dec 24, 2013 | 22.77 | 23.03 | 22.76 | 22.76 | 36,628 | +0.01(+0.04%) |
Dec 23, 2013 | 22.83 | 22.83 | 22.75 | 22.75 | 38,550 | -0.01(-0.04%) |
Dec 20, 2013 | 22.79 | 22.79 | 22.74 | 22.76 | 77,297 | +0.01(+0.04%) |
Dec 19, 2013 | 22.75 | 22.78 | 22.74 | 22.75 | 34,219 | +0.00(+0.00%) |
Dec 18, 2013 | 22.76 | 22.81 | 22.75 | 22.75 | 123,589 | -0.03(-0.11%) |
Dec 17, 2013 | 22.79 | 22.81 | 22.77 | 22.77 | 14,573 | -0.02(-0.08%) |
Dec 16, 2013 | 22.81 | 22.81 | 22.76 | 22.79 | 20,448 | +0.03(+0.15%) |
Dec 13, 2013 | 22.76 | 22.79 | 22.76 | 22.76 | 16,677 | +0.01(+0.04%) |
Dec 12, 2013 | 22.77 | 22.78 | 22.75 | 22.75 | 33,891 | -0.07(-0.30%) |
Dec 11, 2013 | 22.78 | 22.82 | 22.78 | 22.82 | 29,186 | +0.02(+0.08%) |
Dec 10, 2013 | 22.84 | 22.84 | 22.80 | 22.80 | 56,027 | +0.02(+0.08%) |
Dec 09, 2013 | 22.76 | 22.81 | 22.76 | 22.78 | 16,108 | +0.04(+0.19%) |
Dec 06, 2013 | 22.76 | 22.76 | 22.74 | 22.74 | 12,925 | +0.03(+0.11%) |
Dec 05, 2013 | 22.76 | 22.76 | 22.71 | 22.71 | 37,060 | +0.01(+0.04%) |
Dec 04, 2013 | 22.70 | 22.76 | 22.70 | 22.70 | 16,841 | +0.02(+0.08%) |
Dec 03, 2013 | 22.70 | 22.72 | 22.69 | 22.69 | 25,183 | -0.01(-0.04%) |
Dec 02, 2013 | 22.70 | 22.71 | 22.67 | 22.70 | 75,143 | -0.01(-0.04%) |
Nov 29, 2013 | 22.77 | 22.77 | 22.69 | 22.70 | 19,644 | +0.01(+0.04%) |
Nov 27, 2013 | 22.71 | 22.73 | 22.70 | 22.70 | 11,442 | -0.01(-0.04%) |
Nov 26, 2013 | 22.75 | 22.75 | 22.70 | 22.70 | 37,007 | -0.01(-0.04%) |
Nov 25, 2013 | 22.76 | 22.76 | 22.70 | 22.71 | 20,563 | -0.02(-0.08%) |
Nov 22, 2013 | 22.76 | 22.76 | 22.73 | 22.73 | 25,917 | +0.00(+0.00%) |
Nov 21, 2013 | 22.77 | 22.77 | 22.71 | 22.73 | 27,884 | +0.01(+0.04%) |
Nov 20, 2013 | 22.74 | 22.76 | 22.71 | 22.72 | 39,497 | -0.03(-0.11%) |
Nov 19, 2013 | 22.74 | 22.77 | 22.74 | 22.75 | 33,789 | +0.02(+0.08%) |
Nov 18, 2013 | 22.75 | 22.75 | 22.71 | 22.73 | 21,271 | +0.01(+0.04%) |
Nov 15, 2013 | 22.76 | 22.76 | 22.70 | 22.72 | 25,573 | +0.03(+0.15%) |
Nov 14, 2013 | 22.72 | 22.73 | 22.68 | 22.69 | 31,694 | +0.00(+0.00%) |
Nov 12, 2013 | 22.65 | 22.72 | 22.65 | 22.69 | 25,468 | +0.00(+0.00%) |
Nov 11, 2013 | 22.67 | 22.72 | 22.67 | 22.69 | 7,789 | +0.00(+0.00%) |
Nov 08, 2013 | 22.66 | 22.72 | 22.66 | 22.69 | 52,781 | +0.02(+0.08%) |
Nov 07, 2013 | 22.71 | 22.73 | 22.67 | 22.67 | 47,020 | -0.06(-0.26%) |
Nov 06, 2013 | 22.72 | 22.73 | 22.70 | 22.73 | 62,092 | +0.04(+0.16%) |
Nov 05, 2013 | 22.77 | 22.77 | 22.67 | 22.69 | 16,750 | -0.01(-0.05%) |
Nov 04, 2013 | 22.76 | 22.76 | 22.69 | 22.70 | 51,467 | +0.02(+0.08%) |