Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.41 | 22.59 | 22.03 | 22.11 | 29,637 | -0.92(-4.01%) |
Jan 30, 2014 | 22.52 | 23.34 | 22.03 | 23.03 | 38,244 | +0.97(+4.37%) |
Jan 29, 2014 | 22.73 | 23.07 | 22.03 | 22.07 | 36,829 | -0.68(-2.97%) |
Jan 28, 2014 | 22.40 | 22.79 | 21.94 | 22.74 | 63,257 | +0.09(+0.40%) |
Jan 27, 2014 | 22.96 | 23.27 | 22.59 | 22.65 | 27,919 | -0.28(-1.22%) |
Jan 24, 2014 | 23.38 | 23.43 | 22.80 | 22.93 | 26,069 | -0.47(-2.01%) |
Jan 23, 2014 | 23.29 | 23.43 | 23.11 | 23.40 | 34,998 | +0.08(+0.35%) |
Jan 22, 2014 | 23.33 | 23.40 | 23.15 | 23.32 | 15,066 | -0.02(-0.11%) |
Jan 21, 2014 | 23.57 | 23.58 | 23.20 | 23.34 | 20,467 | +0.03(+0.14%) |
Jan 17, 2014 | 23.48 | 23.31 | 23.31 | 23.31 | 33,943 | -0.12(-0.53%) |
Jan 16, 2014 | 23.59 | 23.73 | 23.18 | 23.44 | 15,467 | -0.10(-0.42%) |
Jan 15, 2014 | 22.02 | 23.77 | 22.00 | 23.53 | 46,108 | +1.51(+6.85%) |
Jan 14, 2014 | 22.43 | 22.48 | 21.90 | 22.02 | 39,952 | -0.40(-1.77%) |
Jan 13, 2014 | 22.80 | 22.85 | 22.32 | 22.42 | 28,174 | -0.37(-1.63%) |
Jan 10, 2014 | 22.98 | 22.98 | 22.69 | 22.79 | 27,795 | -0.09(-0.40%) |
Jan 09, 2014 | 23.24 | 23.40 | 22.77 | 22.88 | 19,774 | -0.20(-0.86%) |
Jan 08, 2014 | 23.11 | 23.32 | 23.02 | 23.08 | 21,614 | -0.16(-0.71%) |
Jan 07, 2014 | 22.83 | 23.82 | 22.77 | 23.25 | 41,303 | +0.43(+1.88%) |
Jan 06, 2014 | 23.18 | 23.18 | 22.69 | 22.82 | 36,090 | -0.17(-0.75%) |
Jan 03, 2014 | 22.98 | 23.46 | 22.60 | 22.99 | 21,495 | +0.02(+0.07%) |
Jan 02, 2014 | 23.67 | 23.71 | 22.10 | 22.97 | 49,821 | -0.68(-2.89%) |
Dec 31, 2013 | 23.76 | 23.66 | 23.66 | 23.66 | 23,517 | -0.02(-0.10%) |
Dec 30, 2013 | 23.75 | 23.92 | 23.45 | 23.68 | 21,322 | +0.01(+0.04%) |
Dec 27, 2013 | 23.70 | 23.89 | 23.51 | 23.67 | 20,276 | +0.09(+0.38%) |
Dec 26, 2013 | 23.82 | 24.25 | 23.26 | 23.58 | 38,983 | -0.17(-0.73%) |
Dec 24, 2013 | 23.59 | 23.76 | 23.47 | 23.76 | 16,850 | +0.18(+0.77%) |
Dec 23, 2013 | 23.53 | 23.92 | 23.08 | 23.58 | 35,573 | +0.08(+0.35%) |
Dec 20, 2013 | 23.31 | 23.84 | 22.95 | 23.49 | 84,500 | +0.18(+0.78%) |
Dec 19, 2013 | 23.51 | 23.86 | 23.30 | 23.31 | 45,537 | -0.12(-0.53%) |
Dec 18, 2013 | 22.90 | 23.48 | 22.90 | 23.44 | 42,174 | +0.66(+2.90%) |
Dec 17, 2013 | 22.50 | 22.97 | 22.50 | 22.78 | 24,602 | +0.35(+1.54%) |
Dec 16, 2013 | 22.68 | 22.81 | 22.28 | 22.43 | 36,455 | -0.10(-0.44%) |
Dec 13, 2013 | 22.12 | 23.06 | 21.98 | 22.53 | 32,558 | +0.55(+2.52%) |
Dec 12, 2013 | 22.21 | 22.28 | 21.91 | 21.98 | 19,706 | -0.07(-0.30%) |
Dec 11, 2013 | 22.47 | 22.52 | 21.90 | 22.04 | 38,034 | -0.30(-1.33%) |
Dec 10, 2013 | 22.88 | 22.88 | 22.22 | 22.34 | 39,044 | -0.50(-2.20%) |
Dec 09, 2013 | 22.78 | 22.97 | 22.69 | 22.84 | 43,452 | +0.19(+0.84%) |
Dec 06, 2013 | 22.10 | 22.85 | 22.10 | 22.65 | 29,756 | +0.55(+2.50%) |
Dec 05, 2013 | 24.08 | 24.08 | 21.72 | 22.10 | 58,445 | -2.00(-8.28%) |
Dec 04, 2013 | 24.50 | 25.02 | 23.98 | 24.10 | 35,040 | -0.52(-2.11%) |
Dec 03, 2013 | 25.14 | 25.47 | 24.56 | 24.62 | 30,462 | -0.49(-1.94%) |
Dec 02, 2013 | 25.81 | 25.93 | 24.97 | 25.10 | 26,523 | -0.59(-2.28%) |
Nov 29, 2013 | 25.83 | 26.35 | 25.23 | 25.69 | 21,076 | +0.24(+0.94%) |
Nov 27, 2013 | 25.00 | 25.63 | 24.75 | 25.45 | 27,279 | +0.39(+1.55%) |
Nov 26, 2013 | 25.02 | 25.44 | 24.96 | 25.06 | 36,897 | +0.02(+0.10%) |
Nov 25, 2013 | 23.81 | 25.32 | 23.71 | 25.04 | 54,434 | +1.58(+6.76%) |
Nov 22, 2013 | 23.18 | 23.69 | 23.18 | 23.45 | 17,311 | +0.39(+1.67%) |
Nov 21, 2013 | 22.71 | 23.16 | 22.21 | 23.07 | 42,684 | +0.39(+1.70%) |
Nov 20, 2013 | 22.75 | 23.31 | 22.15 | 22.68 | 33,836 | -0.04(-0.18%) |
Nov 19, 2013 | 23.02 | 23.12 | 22.58 | 22.72 | 21,223 | -0.18(-0.79%) |
Nov 18, 2013 | 22.12 | 22.96 | 21.77 | 22.90 | 51,189 | +0.83(+3.76%) |
Nov 15, 2013 | 22.51 | 22.53 | 22.07 | 22.07 | 30,252 | -0.48(-2.15%) |
Nov 14, 2013 | 21.74 | 22.83 | 21.51 | 22.56 | 56,158 | +0.76(+3.50%) |
Nov 13, 2013 | 21.47 | 22.29 | 21.47 | 21.79 | 33,456 | +0.25(+1.18%) |
Nov 12, 2013 | 21.76 | 22.23 | 21.18 | 21.54 | 107,227 | -0.23(-1.06%) |
Nov 11, 2013 | 21.94 | 22.32 | 21.28 | 21.77 | 72,971 | -0.22(-1.01%) |
Nov 08, 2013 | 21.74 | 22.27 | 21.47 | 21.99 | 28,101 | +0.21(+0.98%) |
Nov 07, 2013 | 21.90 | 22.10 | 21.42 | 21.78 | 11,815 | +0.03(+0.15%) |
Nov 06, 2013 | 21.19 | 21.75 | 21.14 | 21.74 | 21,658 | +0.62(+2.95%) |
Nov 05, 2013 | 21.34 | 21.61 | 20.83 | 21.12 | 19,880 | -0.30(-1.42%) |
Nov 04, 2013 | 21.06 | 21.74 | 20.81 | 21.42 | 20,181 | +0.48(+2.31%) |