Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.79 | 23.85 | 23.62 | 23.71 | 133,909 | -0.21(-0.88%) |
Jan 30, 2014 | 23.76 | 23.97 | 23.76 | 23.92 | 83,335 | +0.40(+1.72%) |
Jan 29, 2014 | 23.62 | 23.72 | 23.43 | 23.52 | 81,920 | -0.18(-0.74%) |
Jan 28, 2014 | 23.51 | 23.79 | 23.51 | 23.69 | 141,359 | +0.32(+1.35%) |
Jan 27, 2014 | 23.69 | 23.69 | 23.27 | 23.38 | 86,081 | -0.25(-1.04%) |
Jan 24, 2014 | 23.98 | 24.09 | 23.62 | 23.62 | 198,140 | -0.56(-2.32%) |
Jan 23, 2014 | 24.32 | 24.34 | 24.05 | 24.19 | 177,993 | -0.17(-0.70%) |
Jan 22, 2014 | 24.40 | 24.40 | 24.27 | 24.36 | 90,691 | +0.04(+0.16%) |
Jan 21, 2014 | 24.41 | 24.41 | 24.15 | 24.32 | 114,789 | +0.11(+0.47%) |
Jan 17, 2014 | 24.34 | 24.20 | 24.20 | 24.20 | 167,385 | +0.00(+0.00%) |
Jan 16, 2014 | 24.41 | 24.41 | 24.10 | 24.20 | 249,907 | +0.08(+0.33%) |
Jan 15, 2014 | 24.12 | 24.28 | 24.06 | 24.12 | 169,630 | +0.00(+0.00%) |
Jan 14, 2014 | 23.95 | 24.14 | 23.81 | 24.12 | 85,404 | +0.33(+1.40%) |
Jan 13, 2014 | 24.34 | 24.34 | 23.75 | 23.79 | 226,843 | -0.18(-0.77%) |
Jan 10, 2014 | 23.95 | 23.98 | 23.76 | 23.98 | 99,182 | +0.13(+0.55%) |
Jan 09, 2014 | 23.75 | 23.84 | 23.63 | 23.84 | 143,359 | +0.19(+0.82%) |
Jan 08, 2014 | 23.50 | 23.66 | 23.43 | 23.65 | 92,951 | +0.23(+0.97%) |
Jan 07, 2014 | 23.54 | 23.54 | 23.33 | 23.42 | 82,000 | +0.27(+1.18%) |
Jan 06, 2014 | 23.41 | 23.41 | 23.11 | 23.15 | 103,792 | -0.11(-0.45%) |
Jan 03, 2014 | 23.30 | 23.34 | 23.23 | 23.25 | 54,728 | +0.04(+0.15%) |
Jan 02, 2014 | 23.31 | 23.31 | 23.15 | 23.22 | 165,906 | -0.14(-0.60%) |
Dec 31, 2013 | 23.37 | 23.36 | 23.36 | 23.36 | 70,028 | +0.04(+0.19%) |
Dec 30, 2013 | 23.40 | 23.40 | 23.18 | 23.32 | 82,482 | +0.04(+0.19%) |
Dec 27, 2013 | 23.42 | 23.42 | 23.25 | 23.27 | 42,252 | -0.04(-0.15%) |
Dec 26, 2013 | 23.30 | 23.32 | 23.21 | 23.31 | 54,304 | +0.12(+0.53%) |
Dec 24, 2013 | 23.31 | 23.31 | 23.15 | 23.18 | 42,937 | +0.00(+0.00%) |
Dec 23, 2013 | 23.19 | 23.19 | 23.14 | 23.18 | 72,547 | +0.07(+0.30%) |
Dec 20, 2013 | 22.92 | 23.12 | 22.90 | 23.11 | 55,215 | +0.16(+0.69%) |
Dec 19, 2013 | 23.08 | 23.08 | 22.84 | 22.96 | 51,452 | -0.04(-0.19%) |
Dec 18, 2013 | 22.75 | 23.03 | 22.51 | 23.00 | 64,297 | +0.49(+2.18%) |
Dec 17, 2013 | 22.82 | 22.82 | 22.39 | 22.51 | 107,175 | -0.18(-0.77%) |
Dec 16, 2013 | 22.86 | 22.86 | 22.59 | 22.68 | 103,112 | +0.05(+0.23%) |
Dec 13, 2013 | 22.67 | 22.67 | 22.50 | 22.63 | 92,095 | +0.10(+0.43%) |
Dec 12, 2013 | 22.78 | 22.78 | 22.53 | 22.53 | 56,987 | -0.13(-0.58%) |
Dec 11, 2013 | 23.15 | 23.15 | 22.66 | 22.67 | 85,566 | -0.42(-1.83%) |
Dec 10, 2013 | 23.27 | 23.27 | 23.01 | 23.09 | 106,898 | -0.11(-0.45%) |
Dec 09, 2013 | 23.36 | 23.36 | 23.16 | 23.19 | 99,116 | +0.05(+0.22%) |
Dec 06, 2013 | 23.12 | 23.18 | 22.97 | 23.14 | 54,322 | +0.26(+1.12%) |
Dec 05, 2013 | 22.92 | 23.00 | 22.85 | 22.89 | 34,951 | -0.03(-0.11%) |
Dec 04, 2013 | 23.02 | 23.07 | 22.77 | 22.91 | 97,115 | -0.11(-0.50%) |
Dec 03, 2013 | 23.23 | 23.23 | 22.99 | 23.03 | 65,287 | -0.17(-0.72%) |
Dec 02, 2013 | 23.27 | 23.30 | 23.14 | 23.19 | 117,132 | +0.01(+0.04%) |
Nov 29, 2013 | 23.31 | 23.31 | 23.18 | 23.18 | 83,795 | -0.02(-0.08%) |
Nov 27, 2013 | 23.33 | 23.33 | 23.17 | 23.20 | 82,007 | -0.06(-0.26%) |
Nov 26, 2013 | 23.33 | 23.33 | 23.21 | 23.26 | 89,068 | +0.03(+0.11%) |
Nov 25, 2013 | 23.30 | 23.34 | 23.18 | 23.24 | 137,962 | +0.10(+0.42%) |
Nov 22, 2013 | 23.04 | 23.18 | 22.98 | 23.14 | 100,709 | +0.27(+1.19%) |
Nov 21, 2013 | 22.83 | 22.90 | 22.81 | 22.87 | 45,246 | +0.17(+0.74%) |
Nov 20, 2013 | 22.75 | 22.82 | 22.64 | 22.70 | 55,693 | +0.07(+0.31%) |
Nov 19, 2013 | 22.63 | 22.73 | 22.51 | 22.63 | 41,684 | +0.03(+0.12%) |
Nov 18, 2013 | 22.89 | 22.89 | 22.59 | 22.61 | 65,540 | -0.14(-0.62%) |
Nov 15, 2013 | 22.71 | 22.76 | 22.61 | 22.75 | 52,704 | +0.12(+0.54%) |
Nov 14, 2013 | 22.60 | 22.63 | 22.50 | 22.62 | 45,678 | +0.30(+1.34%) |
Nov 12, 2013 | 22.32 | 22.33 | 22.21 | 22.32 | 31,095 | -0.01(-0.04%) |
Nov 11, 2013 | 22.39 | 22.39 | 22.28 | 22.33 | 63,969 | +0.09(+0.39%) |
Nov 08, 2013 | 22.05 | 22.25 | 21.95 | 22.25 | 90,645 | +0.36(+1.62%) |
Nov 07, 2013 | 22.20 | 22.24 | 21.89 | 21.89 | 41,870 | -0.23(-1.05%) |
Nov 06, 2013 | 22.39 | 22.39 | 22.10 | 22.12 | 54,102 | -0.07(-0.32%) |
Nov 05, 2013 | 22.29 | 22.29 | 22.09 | 22.19 | 41,643 | -0.06(-0.28%) |
Nov 04, 2013 | 22.32 | 22.32 | 22.18 | 22.25 | 73,858 | +0.04(+0.20%) |