Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.22 | 22.56 | 22.22 | 22.46 | 164,237 | +0.10(+0.47%) |
Jan 30, 2014 | 22.35 | 22.51 | 22.25 | 22.36 | 377,593 | +0.06(+0.25%) |
Jan 29, 2014 | 22.35 | 22.56 | 22.19 | 22.30 | 174,274 | -0.42(-1.84%) |
Jan 28, 2014 | 22.77 | 22.85 | 22.61 | 22.72 | 281,223 | +0.28(+1.25%) |
Jan 27, 2014 | 22.54 | 22.62 | 22.31 | 22.44 | 366,088 | -0.18(-0.82%) |
Jan 24, 2014 | 23.07 | 23.13 | 22.56 | 22.62 | 340,739 | -0.87(-3.70%) |
Jan 23, 2014 | 23.64 | 23.70 | 23.31 | 23.49 | 255,189 | -0.14(-0.61%) |
Jan 22, 2014 | 23.46 | 23.66 | 23.32 | 23.63 | 168,331 | +0.30(+1.27%) |
Jan 21, 2014 | 23.42 | 23.53 | 23.23 | 23.34 | 149,136 | +0.34(+1.47%) |
Jan 17, 2014 | 23.20 | 23.00 | 23.00 | 23.00 | 103,959 | -0.46(-1.95%) |
Jan 16, 2014 | 23.61 | 23.61 | 23.28 | 23.46 | 189,866 | +0.01(+0.03%) |
Jan 15, 2014 | 23.57 | 23.50 | 23.25 | 23.45 | 590,637 | -0.12(-0.51%) |
Jan 14, 2014 | 23.42 | 23.60 | 23.26 | 23.57 | 203,261 | +0.63(+2.73%) |
Jan 13, 2014 | 23.18 | 23.27 | 22.88 | 22.94 | 239,690 | -0.10(-0.42%) |
Jan 10, 2014 | 22.69 | 23.06 | 22.60 | 23.04 | 382,269 | +0.31(+1.34%) |
Jan 09, 2014 | 22.87 | 23.06 | 22.50 | 22.73 | 475,352 | -0.28(-1.22%) |
Jan 08, 2014 | 22.72 | 23.03 | 22.69 | 23.02 | 545,503 | +0.12(+0.53%) |
Jan 07, 2014 | 23.03 | 23.03 | 22.76 | 22.89 | 137,229 | -0.27(-1.18%) |
Jan 06, 2014 | 23.84 | 23.85 | 23.13 | 23.17 | 190,327 | -0.11(-0.48%) |
Jan 03, 2014 | 23.63 | 23.63 | 23.18 | 23.28 | 471,116 | -0.14(-0.58%) |
Jan 02, 2014 | 23.84 | 23.94 | 23.38 | 23.42 | 1,176,600 | -0.45(-1.89%) |
Dec 31, 2013 | 23.88 | 23.87 | 23.87 | 23.87 | 206,302 | -0.05(-0.20%) |
Dec 30, 2013 | 23.75 | 24.01 | 23.75 | 23.92 | 114,283 | -0.06(-0.23%) |
Dec 27, 2013 | 24.02 | 24.05 | 23.67 | 23.97 | 933,203 | +0.34(+1.43%) |
Dec 26, 2013 | 23.82 | 23.82 | 23.63 | 23.63 | 64,918 | -0.13(-0.54%) |
Dec 24, 2013 | 23.69 | 23.85 | 23.56 | 23.76 | 33,977 | +0.08(+0.34%) |
Dec 23, 2013 | 23.67 | 23.84 | 23.56 | 23.68 | 196,383 | +0.47(+2.01%) |
Dec 20, 2013 | 23.33 | 23.38 | 23.18 | 23.22 | 199,305 | -0.02(-0.07%) |
Dec 19, 2013 | 23.26 | 23.30 | 22.97 | 23.23 | 853,862 | -0.33(-1.40%) |
Dec 18, 2013 | 23.38 | 23.68 | 22.88 | 23.56 | 356,719 | +0.22(+0.94%) |
Dec 17, 2013 | 23.48 | 23.50 | 23.32 | 23.34 | 106,604 | -0.41(-1.72%) |
Dec 16, 2013 | 23.80 | 23.84 | 23.66 | 23.75 | 82,448 | +0.03(+0.13%) |
Dec 13, 2013 | 23.76 | 23.76 | 23.51 | 23.72 | 104,068 | -0.04(-0.17%) |
Dec 12, 2013 | 23.87 | 23.91 | 23.74 | 23.76 | 111,665 | -0.24(-0.98%) |
Dec 11, 2013 | 24.30 | 24.37 | 23.99 | 23.99 | 249,151 | -0.22(-0.91%) |
Dec 10, 2013 | 23.96 | 24.24 | 23.96 | 24.21 | 149,232 | -0.06(-0.26%) |
Dec 09, 2013 | 24.31 | 24.41 | 24.24 | 24.27 | 173,520 | -0.05(-0.23%) |
Dec 06, 2013 | 24.15 | 24.35 | 24.11 | 24.33 | 124,009 | +0.45(+1.91%) |
Dec 05, 2013 | 23.81 | 24.12 | 23.81 | 23.87 | 185,550 | +0.05(+0.20%) |
Dec 04, 2013 | 23.63 | 23.88 | 23.63 | 23.83 | 162,708 | -0.04(-0.16%) |
Dec 03, 2013 | 24.08 | 24.17 | 23.80 | 23.87 | 518,151 | -0.16(-0.65%) |
Dec 02, 2013 | 24.64 | 24.64 | 23.95 | 24.02 | 378,143 | -0.71(-2.85%) |
Nov 29, 2013 | 24.68 | 24.86 | 24.65 | 24.73 | 237,983 | -0.01(-0.03%) |
Nov 27, 2013 | 24.71 | 24.80 | 24.61 | 24.74 | 371,150 | +0.08(+0.32%) |
Nov 26, 2013 | 24.60 | 24.71 | 24.45 | 24.66 | 164,305 | -0.04(-0.16%) |
Nov 25, 2013 | 24.98 | 24.98 | 24.69 | 24.70 | 245,086 | -0.17(-0.69%) |
Nov 22, 2013 | 24.74 | 24.90 | 24.64 | 24.87 | 93,571 | +0.28(+1.15%) |
Nov 21, 2013 | 24.56 | 24.63 | 24.44 | 24.59 | 118,302 | +0.35(+1.46%) |
Nov 20, 2013 | 24.82 | 24.83 | 24.20 | 24.24 | 275,548 | -0.55(-2.22%) |
Nov 19, 2013 | 24.94 | 24.99 | 24.74 | 24.78 | 331,843 | -0.20(-0.78%) |
Nov 18, 2013 | 24.91 | 25.22 | 24.82 | 24.98 | 441,946 | +0.55(+2.25%) |
Nov 15, 2013 | 24.29 | 24.47 | 24.21 | 24.43 | 500,685 | +0.44(+1.83%) |
Nov 14, 2013 | 23.75 | 24.01 | 23.73 | 23.99 | 292,766 | +0.36(+1.53%) |
Nov 12, 2013 | 23.70 | 23.86 | 23.53 | 23.63 | 606,617 | +0.03(+0.13%) |
Nov 11, 2013 | 23.76 | 23.76 | 23.56 | 23.60 | 130,973 | -0.16(-0.69%) |
Nov 08, 2013 | 23.70 | 23.79 | 23.58 | 23.76 | 229,971 | +0.09(+0.40%) |
Nov 07, 2013 | 24.24 | 24.24 | 23.66 | 23.67 | 282,283 | -0.70(-2.86%) |
Nov 06, 2013 | 24.46 | 24.49 | 24.33 | 24.37 | 109,396 | +0.39(+1.64%) |
Nov 05, 2013 | 24.21 | 24.21 | 23.97 | 23.98 | 198,359 | -0.48(-1.96%) |
Nov 04, 2013 | 24.44 | 24.49 | 24.31 | 24.45 | 164,605 | +0.49(+2.06%) |