Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.66 | 26.42 | 25.52 | 25.91 | 442,960 | +0.06(+0.23%) |
Jan 30, 2014 | 25.90 | 26.29 | 25.45 | 25.85 | 744,988 | +0.25(+0.98%) |
Jan 29, 2014 | 25.71 | 26.10 | 24.75 | 25.60 | 646,885 | -0.36(-1.39%) |
Jan 28, 2014 | 25.28 | 26.50 | 24.29 | 25.96 | 1,060,705 | +0.66(+2.61%) |
Jan 27, 2014 | 25.47 | 25.79 | 24.59 | 25.30 | 1,620,556 | +1.07(+4.42%) |
Jan 24, 2014 | 24.39 | 24.42 | 23.16 | 24.23 | 689,724 | -0.36(-1.46%) |
Jan 23, 2014 | 24.50 | 24.73 | 24.20 | 24.59 | 550,746 | +0.33(+1.36%) |
Jan 22, 2014 | 24.42 | 24.42 | 24.01 | 24.26 | 462,740 | -0.04(-0.16%) |
Jan 21, 2014 | 24.13 | 24.50 | 23.89 | 24.30 | 569,372 | +0.32(+1.33%) |
Jan 17, 2014 | 23.91 | 23.98 | 23.98 | 23.98 | 367,600 | +0.10(+0.42%) |
Jan 16, 2014 | 24.00 | 24.36 | 23.55 | 23.88 | 553,213 | -0.11(-0.46%) |
Jan 15, 2014 | 22.65 | 24.18 | 22.50 | 23.99 | 603,802 | +1.48(+6.57%) |
Jan 14, 2014 | 22.23 | 22.60 | 21.99 | 22.51 | 137,187 | +0.29(+1.31%) |
Jan 13, 2014 | 23.18 | 23.18 | 22.15 | 22.22 | 445,359 | -0.76(-3.31%) |
Jan 10, 2014 | 23.21 | 23.51 | 22.57 | 22.98 | 251,864 | -0.02(-0.09%) |
Jan 09, 2014 | 23.64 | 23.86 | 22.56 | 23.00 | 563,365 | -0.63(-2.67%) |
Jan 08, 2014 | 23.81 | 24.25 | 23.57 | 23.63 | 676,952 | -0.13(-0.55%) |
Jan 07, 2014 | 23.36 | 24.00 | 23.34 | 23.76 | 349,204 | +0.55(+2.37%) |
Jan 06, 2014 | 23.56 | 23.69 | 23.01 | 23.21 | 231,521 | -0.42(-1.78%) |
Jan 03, 2014 | 23.60 | 23.71 | 23.32 | 23.63 | 246,538 | +0.03(+0.13%) |
Jan 02, 2014 | 23.02 | 23.74 | 22.63 | 23.60 | 309,071 | +0.33(+1.42%) |
Dec 31, 2013 | 23.06 | 23.27 | 23.27 | 23.27 | 101,700 | +0.31(+1.35%) |
Dec 30, 2013 | 23.13 | 23.25 | 22.90 | 22.96 | 220,304 | -0.07(-0.30%) |
Dec 27, 2013 | 22.86 | 23.47 | 22.65 | 23.03 | 153,714 | +0.33(+1.45%) |
Dec 26, 2013 | 22.88 | 23.04 | 22.68 | 22.70 | 116,343 | -0.19(-0.83%) |
Dec 24, 2013 | 22.75 | 23.13 | 22.70 | 22.89 | 110,202 | +0.32(+1.42%) |
Dec 23, 2013 | 22.64 | 22.74 | 22.38 | 22.57 | 347,760 | +0.17(+0.76%) |
Dec 20, 2013 | 22.02 | 22.64 | 22.00 | 22.40 | 569,893 | +0.48(+2.19%) |
Dec 19, 2013 | 21.98 | 22.30 | 21.77 | 21.92 | 268,141 | -0.01(-0.05%) |
Dec 18, 2013 | 21.90 | 22.16 | 21.77 | 21.93 | 420,413 | +0.12(+0.55%) |
Dec 17, 2013 | 21.73 | 21.89 | 21.67 | 21.81 | 107,083 | +0.00(+0.00%) |
Dec 16, 2013 | 21.67 | 22.02 | 21.11 | 21.81 | 339,630 | +0.10(+0.46%) |
Dec 13, 2013 | 21.19 | 21.74 | 21.04 | 21.71 | 244,647 | +0.64(+3.04%) |
Dec 12, 2013 | 21.29 | 22.20 | 20.72 | 21.07 | 3,519,166 | +0.00(+0.00%) |
Dec 11, 2013 | 21.57 | 21.70 | 20.65 | 21.07 | 339,765 | -0.48(-2.23%) |
Dec 10, 2013 | 21.63 | 22.00 | 21.42 | 21.55 | 420,009 | +0.07(+0.33%) |
Dec 09, 2013 | 21.18 | 21.58 | 20.80 | 21.48 | 281,384 | +0.48(+2.29%) |
Dec 06, 2013 | 20.79 | 21.12 | 19.97 | 21.00 | 693,974 | -0.36(-1.69%) |
Dec 05, 2013 | 21.68 | 21.68 | 20.95 | 21.36 | 313,261 | -0.35(-1.61%) |
Dec 04, 2013 | 21.84 | 21.95 | 21.58 | 21.71 | 73,577 | -0.18(-0.82%) |
Dec 03, 2013 | 21.78 | 21.97 | 21.78 | 21.89 | 361,549 | +0.08(+0.37%) |
Dec 02, 2013 | 21.66 | 21.93 | 21.10 | 21.81 | 292,217 | +0.19(+0.88%) |
Nov 29, 2013 | 21.55 | 21.72 | 21.04 | 21.62 | 75,144 | +0.16(+0.75%) |
Nov 27, 2013 | 21.66 | 21.87 | 21.43 | 21.46 | 160,409 | -0.06(-0.28%) |
Nov 26, 2013 | 21.85 | 22.35 | 21.25 | 21.52 | 227,898 | +0.15(+0.70%) |
Nov 25, 2013 | 21.92 | 21.92 | 21.28 | 21.37 | 489,038 | -0.56(-2.55%) |
Nov 22, 2013 | 21.73 | 21.98 | 21.45 | 21.93 | 264,221 | +0.49(+2.29%) |
Nov 21, 2013 | 20.17 | 21.53 | 20.03 | 21.44 | 528,315 | +1.56(+7.85%) |
Nov 20, 2013 | 20.01 | 20.39 | 19.86 | 19.88 | 146,238 | -0.12(-0.60%) |
Nov 19, 2013 | 20.00 | 20.36 | 19.56 | 20.00 | 205,262 | +0.01(+0.05%) |
Nov 18, 2013 | 20.20 | 20.23 | 19.72 | 19.99 | 271,837 | -0.16(-0.79%) |
Nov 15, 2013 | 20.50 | 21.01 | 19.95 | 20.15 | 387,381 | +0.06(+0.30%) |
Nov 14, 2013 | 18.54 | 20.45 | 18.27 | 20.09 | 598,959 | +1.59(+8.59%) |
Nov 12, 2013 | 18.35 | 18.80 | 18.05 | 18.50 | 524,559 | +0.07(+0.38%) |
Nov 11, 2013 | 18.37 | 19.12 | 18.25 | 18.43 | 703,970 | -0.42(-2.23%) |
Nov 08, 2013 | 17.53 | 18.98 | 17.50 | 18.85 | 5,790,203 | +1.63(+9.47%) |
Nov 07, 2013 | 17.25 | 17.98 | 16.90 | 17.22 | 673,727 | +0.53(+3.18%) |
Nov 06, 2013 | 18.04 | 18.21 | 16.60 | 16.69 | 1,069,574 | -1.38(-7.64%) |
Nov 05, 2013 | 18.34 | 18.49 | 17.55 | 18.07 | 459,510 | -0.69(-3.68%) |
Nov 04, 2013 | 18.76 | 18.88 | 18.60 | 18.76 | 61,580 | +0.01(+0.05%) |