Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.72 | 24.00 | 23.67 | 23.90 | 471,198 | -0.38(-1.58%) |
Jan 30, 2014 | 24.22 | 24.29 | 24.02 | 24.29 | 229,652 | +0.19(+0.79%) |
Jan 29, 2014 | 24.05 | 24.25 | 23.95 | 24.10 | 403,674 | -0.36(-1.46%) |
Jan 28, 2014 | 24.36 | 24.46 | 24.29 | 24.46 | 236,579 | -0.03(-0.11%) |
Jan 27, 2014 | 24.46 | 24.56 | 24.29 | 24.48 | 299,414 | +0.21(+0.85%) |
Jan 24, 2014 | 24.72 | 24.72 | 24.22 | 24.28 | 485,805 | -0.74(-2.95%) |
Jan 23, 2014 | 25.25 | 25.35 | 24.99 | 25.02 | 393,147 | -0.03(-0.11%) |
Jan 22, 2014 | 25.04 | 25.08 | 24.96 | 25.04 | 236,602 | +0.01(+0.02%) |
Jan 21, 2014 | 25.03 | 25.05 | 24.83 | 25.04 | 517,785 | +0.63(+2.59%) |
Jan 17, 2014 | 24.62 | 24.41 | 24.41 | 24.41 | 474,039 | -0.37(-1.51%) |
Jan 16, 2014 | 24.85 | 24.85 | 24.65 | 24.78 | 319,441 | -0.07(-0.30%) |
Jan 15, 2014 | 24.85 | 24.85 | 24.56 | 24.85 | 341,078 | +0.01(+0.02%) |
Jan 14, 2014 | 24.76 | 24.95 | 24.74 | 24.85 | 730,627 | +0.18(+0.73%) |
Jan 13, 2014 | 24.90 | 25.00 | 24.67 | 24.67 | 357,639 | -0.47(-1.88%) |
Jan 10, 2014 | 25.07 | 25.16 | 25.01 | 25.14 | 190,172 | +0.40(+1.62%) |
Jan 09, 2014 | 25.04 | 25.06 | 24.70 | 24.74 | 223,079 | -0.01(-0.02%) |
Jan 08, 2014 | 25.14 | 25.22 | 24.75 | 24.75 | 607,807 | -0.68(-2.69%) |
Jan 07, 2014 | 25.23 | 25.43 | 25.15 | 25.43 | 407,155 | +0.11(+0.42%) |
Jan 06, 2014 | 25.30 | 25.46 | 25.23 | 25.33 | 813,396 | +0.19(+0.75%) |
Jan 03, 2014 | 25.08 | 25.23 | 24.99 | 25.14 | 476,962 | +0.22(+0.89%) |
Jan 02, 2014 | 25.13 | 25.13 | 24.87 | 24.92 | 379,043 | -0.62(-2.41%) |
Dec 31, 2013 | 25.54 | 25.53 | 25.53 | 25.53 | 196,187 | +0.19(+0.75%) |
Dec 30, 2013 | 25.49 | 25.58 | 25.34 | 25.34 | 286,780 | -0.24(-0.93%) |
Dec 27, 2013 | 25.36 | 25.58 | 25.34 | 25.58 | 212,225 | +0.32(+1.25%) |
Dec 26, 2013 | 25.18 | 25.26 | 25.02 | 25.26 | 94,185 | +0.20(+0.80%) |
Dec 24, 2013 | 25.07 | 25.07 | 24.89 | 25.06 | 118,179 | +0.19(+0.76%) |
Dec 23, 2013 | 24.93 | 25.03 | 24.87 | 24.87 | 258,478 | +0.20(+0.81%) |
Dec 20, 2013 | 24.50 | 24.67 | 24.46 | 24.67 | 337,924 | +0.32(+1.32%) |
Dec 19, 2013 | 24.09 | 24.36 | 24.07 | 24.35 | 181,912 | +0.30(+1.25%) |
Dec 18, 2013 | 23.88 | 24.20 | 23.75 | 24.05 | 254,900 | +0.24(+1.00%) |
Dec 17, 2013 | 23.98 | 23.98 | 23.67 | 23.82 | 243,746 | -0.11(-0.46%) |
Dec 16, 2013 | 24.00 | 24.13 | 23.86 | 23.93 | 253,634 | +0.27(+1.16%) |
Dec 13, 2013 | 23.73 | 23.75 | 23.55 | 23.65 | 331,271 | -0.02(-0.09%) |
Dec 12, 2013 | 23.94 | 23.95 | 23.63 | 23.67 | 612,493 | -0.24(-0.99%) |
Dec 11, 2013 | 24.19 | 24.19 | 23.91 | 23.91 | 523,130 | -0.73(-2.97%) |
Dec 10, 2013 | 24.62 | 24.71 | 24.57 | 24.64 | 448,847 | -0.15(-0.59%) |
Dec 09, 2013 | 24.75 | 24.79 | 24.64 | 24.79 | 257,892 | +0.16(+0.66%) |
Dec 06, 2013 | 24.49 | 24.66 | 24.39 | 24.63 | 297,047 | +0.28(+1.15%) |
Dec 05, 2013 | 24.52 | 24.67 | 24.28 | 24.35 | 447,629 | -0.17(-0.71%) |
Dec 04, 2013 | 24.35 | 24.68 | 24.33 | 24.52 | 378,536 | -0.28(-1.15%) |
Dec 03, 2013 | 24.81 | 24.86 | 24.64 | 24.81 | 418,564 | -0.22(-0.86%) |
Dec 02, 2013 | 25.04 | 25.18 | 24.98 | 25.02 | 346,409 | -0.18(-0.71%) |
Nov 29, 2013 | 25.57 | 25.59 | 25.20 | 25.20 | 396,273 | -0.27(-1.07%) |
Nov 27, 2013 | 25.46 | 25.47 | 25.29 | 25.47 | 131,057 | +0.16(+0.62%) |
Nov 26, 2013 | 25.42 | 25.47 | 25.27 | 25.32 | 134,687 | -0.16(-0.62%) |
Nov 25, 2013 | 25.47 | 25.48 | 25.27 | 25.47 | 124,536 | -0.15(-0.60%) |
Nov 22, 2013 | 25.64 | 25.72 | 25.56 | 25.63 | 260,497 | +0.13(+0.52%) |
Nov 21, 2013 | 25.50 | 25.55 | 25.35 | 25.50 | 165,630 | +0.04(+0.14%) |
Nov 20, 2013 | 25.76 | 25.78 | 25.43 | 25.46 | 188,330 | -0.22(-0.86%) |
Nov 19, 2013 | 25.75 | 25.83 | 25.56 | 25.68 | 381,408 | -0.34(-1.32%) |
Nov 18, 2013 | 26.17 | 26.26 | 25.93 | 26.02 | 254,652 | +0.26(+1.02%) |
Nov 15, 2013 | 25.58 | 25.76 | 25.53 | 25.76 | 289,618 | +0.27(+1.07%) |
Nov 14, 2013 | 25.27 | 25.51 | 25.22 | 25.48 | 160,812 | +0.02(+0.06%) |
Nov 13, 2013 | 25.22 | 25.47 | 25.12 | 25.47 | 353,123 | +0.21(+0.81%) |
Nov 12, 2013 | 25.44 | 25.51 | 25.15 | 25.26 | 1,873,680 | -0.13(-0.52%) |
Nov 11, 2013 | 25.44 | 25.48 | 25.35 | 25.39 | 349,036 | -0.06(-0.23%) |
Nov 08, 2013 | 25.15 | 25.46 | 25.12 | 25.45 | 318,269 | +0.17(+0.67%) |
Nov 07, 2013 | 25.74 | 25.75 | 25.28 | 25.28 | 421,804 | -0.75(-2.87%) |
Nov 06, 2013 | 26.05 | 26.22 | 25.99 | 26.03 | 190,335 | +0.01(+0.02%) |
Nov 05, 2013 | 26.01 | 26.12 | 25.90 | 26.03 | 278,595 | -0.50(-1.89%) |
Nov 04, 2013 | 26.21 | 26.53 | 26.20 | 26.53 | 504,651 | +0.42(+1.59%) |