Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.21 | 22.41 | 21.99 | 22.06 | 555,488 | -0.35(-1.57%) |
Jan 30, 2014 | 22.46 | 22.56 | 22.32 | 22.41 | 100,148 | +0.07(+0.30%) |
Jan 29, 2014 | 22.13 | 22.39 | 21.84 | 22.34 | 190,780 | +0.12(+0.56%) |
Jan 28, 2014 | 22.27 | 22.36 | 22.20 | 22.22 | 178,290 | -0.09(-0.43%) |
Jan 27, 2014 | 22.80 | 22.90 | 22.19 | 22.31 | 181,767 | -0.47(-2.04%) |
Jan 24, 2014 | 22.78 | 22.85 | 22.64 | 22.78 | 237,622 | -0.04(-0.17%) |
Jan 23, 2014 | 22.90 | 23.11 | 22.77 | 22.82 | 181,097 | -0.25(-1.07%) |
Jan 22, 2014 | 23.23 | 23.29 | 23.04 | 23.06 | 116,442 | -0.13(-0.57%) |
Jan 21, 2014 | 22.97 | 23.22 | 22.91 | 23.20 | 211,738 | +0.27(+1.16%) |
Jan 17, 2014 | 22.86 | 22.93 | 22.93 | 22.93 | 171,309 | +0.15(+0.67%) |
Jan 16, 2014 | 22.40 | 22.81 | 22.35 | 22.78 | 130,248 | +0.38(+1.70%) |
Jan 15, 2014 | 22.48 | 22.79 | 22.39 | 22.40 | 242,364 | -0.08(-0.34%) |
Jan 14, 2014 | 22.30 | 22.51 | 22.14 | 22.48 | 191,852 | +0.32(+1.46%) |
Jan 13, 2014 | 22.46 | 22.55 | 22.13 | 22.15 | 226,626 | -0.32(-1.44%) |
Jan 10, 2014 | 22.51 | 22.80 | 22.45 | 22.48 | 182,904 | -0.06(-0.25%) |
Jan 09, 2014 | 22.64 | 22.80 | 22.49 | 22.53 | 152,986 | -0.09(-0.38%) |
Jan 08, 2014 | 22.77 | 22.77 | 22.44 | 22.62 | 215,635 | -0.08(-0.33%) |
Jan 07, 2014 | 22.79 | 22.85 | 22.50 | 22.69 | 129,650 | +0.07(+0.29%) |
Jan 06, 2014 | 23.17 | 23.17 | 22.41 | 22.63 | 220,022 | -0.47(-2.05%) |
Jan 03, 2014 | 22.78 | 23.24 | 22.62 | 23.10 | 168,745 | +0.31(+1.37%) |
Jan 02, 2014 | 22.95 | 23.01 | 22.68 | 22.79 | 262,276 | -0.27(-1.15%) |
Dec 31, 2013 | 22.93 | 23.06 | 23.06 | 23.06 | 232,626 | +0.22(+0.96%) |
Dec 30, 2013 | 22.91 | 23.08 | 22.74 | 22.84 | 275,000 | -0.04(-0.17%) |
Dec 27, 2013 | 22.77 | 23.02 | 22.55 | 22.87 | 332,237 | +0.10(+0.46%) |
Dec 26, 2013 | 22.34 | 22.87 | 22.28 | 22.77 | 296,238 | +0.41(+1.83%) |
Dec 24, 2013 | 21.94 | 22.37 | 21.94 | 22.36 | 181,470 | +0.37(+1.68%) |
Dec 23, 2013 | 22.45 | 22.56 | 21.49 | 21.99 | 582,869 | -0.45(-2.03%) |
Dec 20, 2013 | 21.12 | 22.50 | 21.08 | 22.45 | 993,986 | +0.16(+0.72%) |
Dec 19, 2013 | 22.73 | 22.77 | 21.73 | 22.29 | 525,650 | -0.31(-1.38%) |
Dec 18, 2013 | 24.91 | 24.96 | 22.37 | 22.60 | 1,170,008 | -2.36(-9.45%) |
Dec 17, 2013 | 25.15 | 25.34 | 24.84 | 24.96 | 85,984 | -0.29(-1.16%) |
Dec 16, 2013 | 24.49 | 25.42 | 24.49 | 25.25 | 118,640 | +0.70(+2.85%) |
Dec 13, 2013 | 24.86 | 24.88 | 24.37 | 24.55 | 384,509 | -0.32(-1.29%) |
Dec 12, 2013 | 25.09 | 25.20 | 24.73 | 24.87 | 225,104 | -0.29(-1.17%) |
Dec 11, 2013 | 25.48 | 25.48 | 25.09 | 25.16 | 90,962 | -0.39(-1.52%) |
Dec 10, 2013 | 25.80 | 25.95 | 25.52 | 25.55 | 91,067 | -0.40(-1.53%) |
Dec 09, 2013 | 26.34 | 26.41 | 25.87 | 25.95 | 60,943 | -0.28(-1.08%) |
Dec 06, 2013 | 26.48 | 26.67 | 26.16 | 26.24 | 83,831 | +0.07(+0.25%) |
Dec 05, 2013 | 25.49 | 26.41 | 25.49 | 26.17 | 84,270 | +0.56(+2.18%) |
Dec 04, 2013 | 25.58 | 25.69 | 25.37 | 25.61 | 131,388 | -0.05(-0.18%) |
Dec 03, 2013 | 26.38 | 26.60 | 25.52 | 25.66 | 148,682 | -0.85(-3.22%) |
Dec 02, 2013 | 27.22 | 27.22 | 26.51 | 26.51 | 114,871 | -0.70(-2.58%) |
Nov 29, 2013 | 27.14 | 27.59 | 27.02 | 27.21 | 45,400 | +0.23(+0.84%) |
Nov 27, 2013 | 26.25 | 27.03 | 26.04 | 26.98 | 132,188 | +0.84(+3.22%) |
Nov 26, 2013 | 25.98 | 26.39 | 25.87 | 26.14 | 84,298 | +0.12(+0.47%) |
Nov 25, 2013 | 26.23 | 26.36 | 25.94 | 26.02 | 96,919 | -0.23(-0.87%) |
Nov 22, 2013 | 26.26 | 26.26 | 25.82 | 26.24 | 110,701 | -0.03(-0.11%) |
Nov 21, 2013 | 25.86 | 26.33 | 25.86 | 26.27 | 154,408 | +0.45(+1.76%) |
Nov 20, 2013 | 26.01 | 26.25 | 25.74 | 25.82 | 241,148 | -0.12(-0.47%) |
Nov 19, 2013 | 25.81 | 26.05 | 25.71 | 25.94 | 119,956 | +0.12(+0.48%) |
Nov 18, 2013 | 25.83 | 25.97 | 25.67 | 25.82 | 104,425 | -0.04(-0.15%) |
Nov 15, 2013 | 25.88 | 26.04 | 25.68 | 25.86 | 108,564 | -0.08(-0.29%) |
Nov 14, 2013 | 25.95 | 26.05 | 25.57 | 25.93 | 63,395 | +0.01(+0.04%) |
Nov 13, 2013 | 25.39 | 25.95 | 25.23 | 25.92 | 82,749 | +0.33(+1.30%) |
Nov 12, 2013 | 25.45 | 25.61 | 25.28 | 25.59 | 85,926 | +0.13(+0.52%) |
Nov 11, 2013 | 25.56 | 25.68 | 25.34 | 25.46 | 122,732 | -0.14(-0.56%) |
Nov 08, 2013 | 24.76 | 25.69 | 24.76 | 25.60 | 167,950 | +0.81(+3.25%) |
Nov 07, 2013 | 25.63 | 25.78 | 24.78 | 24.80 | 296,045 | -0.80(-3.11%) |
Nov 06, 2013 | 25.82 | 25.93 | 25.57 | 25.59 | 105,248 | -0.17(-0.66%) |
Nov 05, 2013 | 26.52 | 26.59 | 25.65 | 25.76 | 203,057 | -0.80(-3.03%) |
Nov 04, 2013 | 26.87 | 26.87 | 26.21 | 26.57 | 186,370 | -0.25(-0.92%) |