Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.70 | 24.88 | 24.24 | 24.51 | 472,725 | -0.60(-2.40%) |
Jan 30, 2014 | 25.01 | 25.37 | 24.74 | 25.11 | 255,612 | +0.34(+1.37%) |
Jan 29, 2014 | 25.31 | 25.39 | 24.70 | 24.77 | 361,441 | -1.05(-4.08%) |
Jan 28, 2014 | 24.72 | 25.95 | 24.66 | 25.83 | 528,587 | +1.13(+4.59%) |
Jan 27, 2014 | 25.75 | 25.97 | 24.45 | 24.69 | 548,256 | -0.97(-3.76%) |
Jan 24, 2014 | 27.39 | 27.39 | 25.62 | 25.66 | 522,105 | -1.77(-6.44%) |
Jan 23, 2014 | 27.65 | 27.72 | 27.35 | 27.43 | 440,874 | -0.30(-1.09%) |
Jan 22, 2014 | 27.60 | 27.77 | 27.45 | 27.73 | 118,886 | +0.19(+0.67%) |
Jan 21, 2014 | 27.38 | 27.65 | 27.35 | 27.54 | 373,536 | +0.33(+1.21%) |
Jan 17, 2014 | 27.04 | 27.21 | 27.21 | 27.21 | 318,538 | +0.21(+0.77%) |
Jan 16, 2014 | 27.05 | 27.25 | 26.76 | 27.01 | 343,682 | +0.02(+0.07%) |
Jan 15, 2014 | 26.95 | 27.04 | 26.56 | 26.99 | 383,227 | +0.04(+0.14%) |
Jan 14, 2014 | 27.13 | 27.49 | 26.69 | 26.95 | 598,469 | -0.03(-0.11%) |
Jan 13, 2014 | 27.29 | 27.54 | 26.77 | 26.98 | 806,412 | -0.14(-0.53%) |
Jan 10, 2014 | 27.44 | 27.58 | 26.72 | 27.12 | 796,558 | +0.77(+2.90%) |
Jan 09, 2014 | 26.11 | 26.56 | 25.93 | 26.36 | 323,786 | +0.34(+1.31%) |
Jan 08, 2014 | 25.52 | 26.28 | 25.49 | 26.02 | 459,456 | +0.49(+1.91%) |
Jan 07, 2014 | 25.55 | 25.66 | 25.33 | 25.53 | 180,055 | +0.21(+0.84%) |
Jan 06, 2014 | 25.54 | 25.73 | 25.23 | 25.32 | 250,897 | -0.08(-0.32%) |
Jan 03, 2014 | 25.10 | 25.52 | 24.98 | 25.40 | 348,814 | +0.35(+1.39%) |
Jan 02, 2014 | 25.06 | 25.46 | 24.91 | 25.05 | 300,880 | -0.14(-0.57%) |
Dec 31, 2013 | 24.90 | 25.19 | 25.19 | 25.19 | 374,172 | +0.23(+0.91%) |
Dec 30, 2013 | 25.02 | 25.26 | 24.77 | 24.96 | 141,898 | -0.10(-0.40%) |
Dec 27, 2013 | 24.96 | 25.16 | 24.90 | 25.07 | 140,477 | +0.11(+0.43%) |
Dec 26, 2013 | 24.89 | 25.02 | 24.58 | 24.96 | 420,235 | +0.06(+0.25%) |
Dec 24, 2013 | 25.14 | 25.20 | 24.86 | 24.90 | 214,422 | +0.01(+0.03%) |
Dec 23, 2013 | 24.70 | 25.01 | 24.46 | 24.89 | 494,674 | +0.32(+1.29%) |
Dec 20, 2013 | 24.33 | 24.59 | 24.15 | 24.57 | 728,824 | +0.35(+1.44%) |
Dec 19, 2013 | 24.14 | 24.39 | 24.10 | 24.22 | 588,124 | -0.07(-0.29%) |
Dec 18, 2013 | 24.28 | 24.41 | 23.90 | 24.29 | 545,407 | +0.20(+0.85%) |
Dec 17, 2013 | 24.33 | 24.43 | 23.86 | 24.09 | 404,867 | -0.24(-0.98%) |
Dec 16, 2013 | 23.99 | 24.41 | 23.98 | 24.33 | 532,521 | +0.37(+1.57%) |
Dec 13, 2013 | 24.15 | 24.25 | 23.89 | 23.95 | 293,844 | -0.12(-0.48%) |
Dec 12, 2013 | 24.34 | 24.34 | 23.90 | 24.07 | 236,642 | -0.14(-0.56%) |
Dec 11, 2013 | 24.66 | 24.66 | 23.98 | 24.20 | 481,867 | -0.16(-0.65%) |
Dec 10, 2013 | 25.19 | 25.19 | 24.30 | 24.36 | 347,502 | -0.80(-3.18%) |
Dec 09, 2013 | 24.86 | 25.51 | 24.62 | 25.16 | 454,775 | +0.52(+2.10%) |
Dec 06, 2013 | 24.37 | 24.71 | 24.08 | 24.64 | 402,696 | +0.58(+2.39%) |
Dec 05, 2013 | 23.93 | 24.16 | 23.86 | 24.07 | 330,258 | +0.15(+0.63%) |
Dec 04, 2013 | 23.79 | 24.24 | 23.60 | 23.92 | 285,466 | +0.09(+0.39%) |
Dec 03, 2013 | 24.04 | 24.45 | 23.58 | 23.82 | 681,331 | -0.31(-1.27%) |
Dec 02, 2013 | 23.89 | 24.32 | 23.81 | 24.13 | 456,133 | +0.28(+1.17%) |
Nov 29, 2013 | 23.44 | 23.94 | 23.44 | 23.85 | 151,431 | +0.46(+1.97%) |
Nov 27, 2013 | 22.94 | 23.89 | 22.90 | 23.39 | 462,838 | +0.53(+2.32%) |
Nov 26, 2013 | 22.73 | 23.11 | 22.66 | 22.86 | 562,793 | +0.01(+0.05%) |
Nov 25, 2013 | 23.14 | 23.27 | 22.74 | 22.85 | 351,784 | -0.03(-0.14%) |
Nov 22, 2013 | 23.40 | 23.45 | 22.76 | 22.88 | 651,239 | -0.49(-2.10%) |
Nov 21, 2013 | 23.44 | 23.44 | 23.16 | 23.37 | 257,309 | +0.13(+0.55%) |
Nov 20, 2013 | 22.91 | 23.88 | 22.69 | 23.25 | 420,181 | +0.50(+2.21%) |
Nov 19, 2013 | 23.29 | 23.60 | 22.28 | 22.74 | 807,683 | -0.61(-2.61%) |
Nov 18, 2013 | 24.28 | 24.28 | 23.29 | 23.35 | 547,029 | -0.75(-3.13%) |
Nov 15, 2013 | 24.58 | 24.64 | 23.98 | 24.11 | 716,538 | -0.41(-1.69%) |
Nov 14, 2013 | 24.58 | 24.84 | 24.36 | 24.52 | 260,151 | +0.36(+1.47%) |
Nov 12, 2013 | 23.73 | 24.51 | 23.64 | 24.16 | 496,604 | +0.46(+1.92%) |
Nov 11, 2013 | 23.39 | 23.90 | 23.39 | 23.71 | 491,659 | +0.38(+1.62%) |
Nov 08, 2013 | 22.53 | 23.40 | 22.53 | 23.33 | 369,970 | +0.80(+3.55%) |
Nov 07, 2013 | 23.31 | 23.48 | 22.46 | 22.53 | 387,752 | -0.82(-3.51%) |
Nov 06, 2013 | 23.51 | 23.82 | 23.26 | 23.35 | 502,789 | -0.15(-0.66%) |
Nov 05, 2013 | 22.76 | 23.56 | 22.66 | 23.50 | 595,792 | +0.53(+2.32%) |
Nov 04, 2013 | 22.76 | 23.10 | 22.74 | 22.97 | 548,104 | +0.23(+1.03%) |