Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.69 | 24.16 | 23.45 | 23.88 | 0 | +0.15(+0.62%) |
Jan 30, 2014 | 23.93 | 24.10 | 23.73 | 23.73 | 25,564 | -0.05(-0.21%) |
Jan 29, 2014 | 23.75 | 24.04 | 23.50 | 23.78 | 43,200 | -0.26(-1.08%) |
Jan 28, 2014 | 24.01 | 24.27 | 23.96 | 24.04 | 38,253 | +0.22(+0.92%) |
Jan 27, 2014 | 23.72 | 24.00 | 23.30 | 23.82 | 138,780 | +0.21(+0.89%) |
Jan 24, 2014 | 23.21 | 23.63 | 23.01 | 23.61 | 0 | +0.03(+0.13%) |
Jan 23, 2014 | 24.09 | 24.09 | 23.52 | 23.58 | 328,234 | -0.70(-2.88%) |
Jan 22, 2014 | 24.66 | 24.66 | 23.95 | 24.28 | 49,807 | -0.26(-1.06%) |
Jan 21, 2014 | 24.62 | 24.65 | 24.17 | 24.54 | 94,418 | -0.21(-0.85%) |
Jan 17, 2014 | 24.75 | 24.75 | 24.75 | 0 | -0.03(-0.12%) | |
Jan 16, 2014 | 25.16 | 25.16 | 24.64 | 24.78 | 34,864 | -0.50(-1.98%) |
Jan 15, 2014 | 25.46 | 25.46 | 25.11 | 25.28 | 36,780 | -0.18(-0.71%) |
Jan 14, 2014 | 25.36 | 25.46 | 25.00 | 25.46 | 27,797 | +0.16(+0.63%) |
Jan 13, 2014 | 25.58 | 25.80 | 25.04 | 25.30 | 60,839 | -0.38(-1.48%) |
Jan 10, 2014 | 25.50 | 25.84 | 25.50 | 25.68 | 251,850 | +0.38(+1.50%) |
Jan 09, 2014 | 25.18 | 25.30 | 24.57 | 25.30 | 30,233 | +0.35(+1.40%) |
Jan 08, 2014 | 25.29 | 25.55 | 24.92 | 24.95 | 17,041 | -0.48(-1.89%) |
Jan 07, 2014 | 25.21 | 25.64 | 25.08 | 25.43 | 242,865 | +0.34(+1.36%) |
Jan 06, 2014 | 25.58 | 25.70 | 24.92 | 25.09 | 152,789 | -0.26(-1.03%) |
Jan 03, 2014 | 25.53 | 25.62 | 25.35 | 25.35 | 0 | -0.02(-0.08%) |
Jan 02, 2014 | 25.88 | 26.14 | 25.33 | 25.37 | 48,552 | -0.75(-2.87%) |
Dec 31, 2013 | 26.12 | 26.12 | 26.12 | 0 | -0.02(-0.08%) | |
Dec 30, 2013 | 26.03 | 26.19 | 26.02 | 26.14 | 54,301 | +0.03(+0.11%) |
Dec 27, 2013 | 26.08 | 26.18 | 26.00 | 26.11 | 41,242 | -0.04(-0.15%) |
Dec 26, 2013 | 26.24 | 26.32 | 26.10 | 26.15 | 89,331 | -0.08(-0.30%) |
Dec 24, 2013 | 26.53 | 26.57 | 26.12 | 26.23 | 30,300 | -0.35(-1.32%) |
Dec 23, 2013 | 26.45 | 26.80 | 26.35 | 26.58 | 139,193 | +0.28(+1.06%) |
Dec 20, 2013 | 26.95 | 26.97 | 26.25 | 26.30 | 0 | -0.66(-2.45%) |
Dec 19, 2013 | 27.05 | 27.11 | 26.85 | 26.96 | 87,992 | +0.08(+0.30%) |
Dec 18, 2013 | 27.01 | 27.58 | 26.74 | 26.88 | 74,137 | -0.20(-0.74%) |
Dec 17, 2013 | 26.87 | 27.30 | 26.87 | 27.08 | 41,948 | +0.20(+0.74%) |
Dec 16, 2013 | 26.58 | 26.99 | 26.44 | 26.88 | 91,912 | +0.43(+1.63%) |
Dec 13, 2013 | 26.57 | 27.00 | 26.36 | 26.45 | 0 | +0.00(+0.00%) |
Dec 12, 2013 | 26.41 | 26.55 | 26.18 | 26.45 | 41,921 | -0.18(-0.68%) |
Dec 11, 2013 | 26.95 | 27.08 | 26.63 | 26.63 | 283,014 | -0.50(-1.84%) |
Dec 10, 2013 | 26.86 | 27.25 | 26.78 | 27.13 | 30,493 | +0.24(+0.89%) |
Dec 09, 2013 | 27.16 | 27.23 | 26.82 | 26.89 | 46,081 | +0.03(+0.11%) |
Dec 06, 2013 | 26.83 | 27.11 | 26.71 | 26.86 | 45,553 | +0.35(+1.32%) |
Dec 05, 2013 | 26.12 | 26.71 | 26.11 | 26.51 | 28,387 | +0.15(+0.57%) |
Dec 04, 2013 | 26.00 | 26.46 | 25.90 | 26.36 | 24,952 | +0.21(+0.80%) |
Dec 03, 2013 | 25.76 | 26.25 | 25.67 | 26.15 | 42,507 | +0.11(+0.42%) |
Dec 02, 2013 | 26.05 | 26.34 | 25.81 | 26.04 | 71,006 | -0.24(-0.91%) |
Nov 29, 2013 | 25.87 | 26.32 | 25.87 | 26.28 | 15,151 | +0.69(+2.70%) |
Nov 27, 2013 | 25.07 | 25.68 | 25.07 | 25.59 | 28,326 | +0.21(+0.83%) |
Nov 26, 2013 | 25.15 | 25.38 | 24.99 | 25.38 | 173,991 | +0.07(+0.28%) |
Nov 25, 2013 | 25.78 | 25.80 | 25.31 | 25.31 | 26,521 | -0.53(-2.05%) |
Nov 22, 2013 | 25.61 | 25.92 | 25.54 | 25.84 | 63,553 | +0.40(+1.57%) |
Nov 21, 2013 | 25.51 | 25.74 | 25.44 | 25.44 | 39,642 | -0.11(-0.43%) |
Nov 20, 2013 | 25.77 | 25.92 | 25.43 | 25.55 | 18,741 | -0.20(-0.78%) |
Nov 19, 2013 | 25.85 | 26.08 | 25.40 | 25.75 | 49,679 | -0.14(-0.55%) |
Nov 18, 2013 | 25.88 | 26.38 | 25.82 | 25.89 | 31,741 | -0.17(-0.64%) |
Nov 15, 2013 | 25.64 | 26.15 | 25.55 | 26.06 | 48,587 | +0.73(+2.88%) |
Nov 14, 2013 | 24.92 | 25.64 | 24.87 | 25.33 | 54,708 | +0.42(+1.70%) |
Nov 13, 2013 | 24.80 | 25.00 | 24.75 | 24.91 | 37,400 | +0.08(+0.31%) |
Nov 12, 2013 | 24.15 | 24.88 | 24.15 | 24.83 | 34,335 | +0.47(+1.93%) |
Nov 11, 2013 | 24.65 | 24.70 | 24.30 | 24.36 | 23,790 | -0.29(-1.18%) |
Nov 08, 2013 | 23.84 | 24.70 | 23.56 | 24.65 | 49,594 | +0.64(+2.67%) |
Nov 07, 2013 | 24.23 | 24.45 | 23.95 | 24.01 | 839,810 | -0.32(-1.32%) |
Nov 06, 2013 | 25.00 | 25.03 | 24.32 | 24.33 | 1,534,928 | -0.77(-3.07%) |
Nov 05, 2013 | 25.83 | 25.83 | 25.05 | 25.10 | 21,167 | -1.04(-3.98%) |
Nov 04, 2013 | 26.06 | 26.28 | 26.03 | 26.14 | 46,225 | +0.08(+0.31%) |