Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.92 | 20.92 | 20.76 | 20.87 | 42,731 | -0.22(-1.03%) |
Jan 30, 2014 | 20.76 | 21.09 | 20.76 | 21.09 | 8,323 | +0.06(+0.29%) |
Jan 29, 2014 | 21.02 | 21.03 | 20.81 | 21.03 | 7,087 | -0.18(-0.84%) |
Jan 28, 2014 | 21.12 | 21.23 | 21.12 | 21.21 | 14,863 | +0.09(+0.41%) |
Jan 27, 2014 | 21.04 | 21.16 | 20.97 | 21.12 | 17,091 | -0.04(-0.21%) |
Jan 24, 2014 | 21.30 | 21.51 | 21.10 | 21.16 | 22,394 | -0.45(-2.10%) |
Jan 23, 2014 | 21.87 | 21.87 | 21.62 | 21.62 | 9,332 | -0.75(-3.34%) |
Jan 22, 2014 | 22.02 | 22.36 | 22.02 | 22.36 | 2,895 | +0.55(+2.52%) |
Jan 21, 2014 | 21.93 | 21.93 | 21.80 | 21.81 | 3,734 | -0.08(-0.35%) |
Jan 17, 2014 | 22.00 | 21.89 | 21.89 | 21.89 | 2,980 | +0.10(+0.45%) |
Jan 16, 2014 | 21.82 | 21.82 | 21.76 | 21.79 | 1,971 | -0.14(-0.66%) |
Jan 15, 2014 | 21.93 | 22.01 | 21.87 | 21.93 | 14,826 | -0.06(-0.28%) |
Jan 14, 2014 | 21.86 | 22.07 | 21.74 | 21.99 | 5,320 | +0.23(+1.04%) |
Jan 13, 2014 | 21.85 | 21.93 | 21.77 | 21.77 | 26,506 | -0.28(-1.29%) |
Jan 10, 2014 | 21.93 | 22.06 | 21.93 | 22.05 | 4,871 | +0.37(+1.71%) |
Jan 09, 2014 | 21.82 | 21.82 | 21.61 | 21.68 | 4,034 | -0.37(-1.68%) |
Jan 08, 2014 | 21.95 | 22.08 | 21.95 | 22.05 | 3,523 | +0.02(+0.11%) |
Jan 07, 2014 | 22.00 | 22.03 | 22.00 | 22.03 | 1,370 | -0.07(-0.31%) |
Jan 06, 2014 | 22.18 | 22.20 | 22.00 | 22.10 | 39,662 | -0.28(-1.25%) |
Jan 03, 2014 | 22.39 | 22.39 | 22.18 | 22.37 | 20,491 | -0.31(-1.37%) |
Jan 02, 2014 | 22.83 | 22.83 | 22.68 | 22.68 | 978 | -0.20(-0.86%) |
Dec 31, 2013 | 22.88 | 22.88 | 22.88 | 22.88 | 2,521 | -0.09(-0.40%) |
Dec 30, 2013 | 22.83 | 22.97 | 22.78 | 22.97 | 132,177 | +0.01(+0.06%) |
Dec 27, 2013 | 22.91 | 23.12 | 22.90 | 22.96 | 216,450 | +0.18(+0.81%) |
Dec 26, 2013 | 22.70 | 22.78 | 22.70 | 22.78 | 1,425 | -0.12(-0.52%) |
Dec 24, 2013 | 22.82 | 22.99 | 22.82 | 22.89 | 4,573 | +0.30(+1.33%) |
Dec 23, 2013 | 22.57 | 22.67 | 22.53 | 22.59 | 27,668 | +0.06(+0.28%) |
Dec 20, 2013 | 22.46 | 22.53 | 22.46 | 22.53 | 23,725 | -0.14(-0.61%) |
Dec 19, 2013 | 22.68 | 22.68 | 22.43 | 22.67 | 12,759 | -0.39(-1.70%) |
Dec 18, 2013 | 22.85 | 23.15 | 22.67 | 23.06 | 290,991 | +0.23(+0.99%) |
Dec 17, 2013 | 22.88 | 22.88 | 22.71 | 22.83 | 1,934 | -0.12(-0.54%) |
Dec 16, 2013 | 23.05 | 23.05 | 22.96 | 22.96 | 57,526 | +0.08(+0.33%) |
Dec 13, 2013 | 22.90 | 22.90 | 22.80 | 22.88 | 4,619 | +0.04(+0.17%) |
Dec 12, 2013 | 22.92 | 22.92 | 22.78 | 22.84 | 6,416 | -0.20(-0.87%) |
Dec 11, 2013 | 23.24 | 23.24 | 22.97 | 23.04 | 67,399 | -0.48(-2.06%) |
Dec 10, 2013 | 23.53 | 23.53 | 23.53 | 23.53 | 932 | -0.11(-0.45%) |
Dec 09, 2013 | 23.76 | 23.76 | 23.63 | 23.63 | 1,542 | -0.14(-0.60%) |
Dec 06, 2013 | 23.60 | 23.81 | 23.60 | 23.77 | 0 | +0.28(+1.19%) |
Dec 05, 2013 | 23.46 | 23.60 | 23.46 | 23.50 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 23.30 | 23.53 | 23.30 | 23.50 | 0 | +0.17(+0.74%) |
Dec 03, 2013 | 23.51 | 23.51 | 23.33 | 23.33 | 0 | -0.13(-0.55%) |
Dec 02, 2013 | 23.59 | 23.59 | 23.46 | 23.46 | 0 | -0.20(-0.85%) |
Nov 29, 2013 | 23.63 | 23.66 | 23.63 | 23.66 | 0 | -0.01(-0.06%) |
Nov 27, 2013 | 23.42 | 23.73 | 23.42 | 23.67 | 0 | +0.49(+2.11%) |
Nov 26, 2013 | 23.18 | 23.19 | 23.18 | 23.19 | 0 | -0.04(-0.17%) |
Nov 25, 2013 | 23.37 | 23.40 | 23.23 | 23.23 | 0 | -0.25(-1.08%) |
Nov 22, 2013 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | -0.06(-0.24%) |
Nov 21, 2013 | 23.43 | 23.53 | 23.43 | 23.53 | 0 | +0.27(+1.16%) |
Nov 20, 2013 | 23.45 | 23.45 | 23.26 | 23.26 | 0 | -0.30(-1.26%) |
Nov 19, 2013 | 23.51 | 23.63 | 23.47 | 23.56 | 0 | -0.14(-0.59%) |
Nov 18, 2013 | 23.50 | 23.70 | 23.50 | 23.70 | 0 | +0.64(+2.79%) |
Nov 15, 2013 | 22.72 | 23.30 | 22.72 | 23.06 | 0 | +0.87(+3.90%) |
Nov 14, 2013 | 22.07 | 22.19 | 22.07 | 22.19 | 0 | +0.04(+0.20%) |
Nov 12, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.08(-0.35%) |
Nov 11, 2013 | 22.17 | 22.24 | 22.16 | 22.23 | 0 | +0.13(+0.59%) |
Nov 08, 2013 | 22.06 | 22.10 | 22.06 | 22.10 | 0 | -0.03(-0.12%) |
Nov 07, 2013 | 22.40 | 22.40 | 22.12 | 22.12 | 0 | -0.34(-1.53%) |
Nov 06, 2013 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.01(+0.04%) |
Nov 05, 2013 | 22.49 | 22.49 | 22.46 | 22.46 | 0 | -0.24(-1.04%) |
Nov 04, 2013 | 22.70 | 22.71 | 22.69 | 22.69 | 0 | +0.17(+0.76%) |