Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.90 | 24.05 | 22.36 | 23.61 | 277,129 | -0.39(-1.63%) |
Jan 30, 2014 | 24.24 | 24.84 | 23.19 | 24.00 | 784,448 | -0.14(-0.58%) |
Jan 29, 2014 | 22.79 | 24.25 | 22.53 | 24.14 | 640,349 | +0.64(+2.72%) |
Jan 28, 2014 | 22.72 | 25.94 | 21.26 | 23.50 | 2,225,537 | -3.81(-13.95%) |
Jan 27, 2014 | 27.35 | 27.75 | 26.99 | 27.31 | 132,797 | -0.02(-0.07%) |
Jan 24, 2014 | 27.69 | 27.84 | 27.11 | 27.33 | 92,473 | -0.56(-2.01%) |
Jan 23, 2014 | 28.23 | 28.25 | 27.49 | 27.89 | 54,161 | -0.36(-1.27%) |
Jan 22, 2014 | 28.17 | 28.71 | 27.95 | 28.25 | 77,671 | +0.19(+0.68%) |
Jan 21, 2014 | 28.15 | 28.76 | 27.66 | 28.06 | 73,627 | +0.00(+0.00%) |
Jan 17, 2014 | 28.85 | 28.06 | 28.06 | 28.06 | 65,600 | -0.80(-2.77%) |
Jan 16, 2014 | 28.26 | 29.33 | 28.26 | 28.86 | 109,783 | +0.46(+1.62%) |
Jan 15, 2014 | 27.72 | 28.93 | 27.59 | 28.40 | 111,319 | +0.68(+2.45%) |
Jan 14, 2014 | 27.61 | 27.95 | 27.22 | 27.72 | 90,451 | +0.31(+1.13%) |
Jan 13, 2014 | 27.79 | 28.02 | 27.09 | 27.41 | 130,732 | -0.40(-1.44%) |
Jan 10, 2014 | 27.83 | 27.95 | 26.79 | 27.81 | 74,811 | +0.03(+0.11%) |
Jan 09, 2014 | 28.16 | 28.58 | 27.55 | 27.78 | 140,791 | -0.35(-1.24%) |
Jan 08, 2014 | 28.76 | 28.94 | 27.43 | 28.13 | 135,397 | -0.74(-2.56%) |
Jan 07, 2014 | 28.71 | 29.68 | 28.54 | 28.87 | 129,777 | +0.19(+0.66%) |
Jan 06, 2014 | 29.43 | 29.99 | 28.56 | 28.68 | 151,617 | -0.56(-1.92%) |
Jan 03, 2014 | 29.49 | 29.73 | 28.85 | 29.24 | 60,614 | -0.24(-0.81%) |
Jan 02, 2014 | 29.13 | 29.90 | 28.81 | 29.48 | 113,086 | +0.32(+1.10%) |
Dec 31, 2013 | 28.89 | 29.16 | 29.16 | 29.16 | 83,800 | +0.34(+1.18%) |
Dec 30, 2013 | 29.35 | 29.35 | 28.18 | 28.82 | 78,884 | -0.32(-1.10%) |
Dec 27, 2013 | 28.68 | 29.14 | 28.36 | 29.14 | 66,865 | +0.58(+2.03%) |
Dec 26, 2013 | 28.64 | 28.86 | 28.25 | 28.56 | 102,356 | +0.11(+0.39%) |
Dec 24, 2013 | 28.98 | 29.32 | 27.75 | 28.45 | 72,522 | -0.59(-2.03%) |
Dec 23, 2013 | 27.94 | 29.08 | 27.85 | 29.04 | 131,693 | +1.17(+4.20%) |
Dec 20, 2013 | 26.50 | 27.91 | 25.82 | 27.87 | 206,667 | +1.46(+5.53%) |
Dec 19, 2013 | 26.08 | 27.00 | 25.84 | 26.41 | 92,697 | +0.23(+0.88%) |
Dec 18, 2013 | 26.10 | 26.39 | 25.64 | 26.18 | 86,563 | +0.19(+0.73%) |
Dec 17, 2013 | 26.34 | 26.48 | 25.48 | 25.99 | 62,378 | -0.43(-1.63%) |
Dec 16, 2013 | 26.03 | 26.75 | 26.00 | 26.42 | 100,129 | +0.42(+1.62%) |
Dec 13, 2013 | 25.35 | 26.14 | 25.06 | 26.00 | 107,883 | +0.74(+2.93%) |
Dec 12, 2013 | 25.30 | 25.62 | 24.98 | 25.26 | 145,503 | +0.09(+0.36%) |
Dec 11, 2013 | 25.37 | 25.40 | 24.56 | 25.17 | 96,628 | -0.07(-0.28%) |
Dec 10, 2013 | 25.82 | 25.96 | 25.12 | 25.24 | 91,975 | -0.71(-2.74%) |
Dec 09, 2013 | 25.71 | 26.30 | 25.67 | 25.95 | 139,103 | +0.40(+1.57%) |
Dec 06, 2013 | 26.15 | 26.28 | 25.38 | 25.55 | 0 | -0.37(-1.43%) |
Dec 05, 2013 | 25.70 | 26.03 | 25.58 | 25.92 | 0 | +0.15(+0.58%) |
Dec 04, 2013 | 25.11 | 26.00 | 25.11 | 25.77 | 0 | +0.48(+1.90%) |
Dec 03, 2013 | 24.50 | 25.67 | 24.50 | 25.29 | 0 | +0.68(+2.76%) |
Dec 02, 2013 | 25.72 | 26.25 | 24.23 | 24.61 | 162,924 | -1.05(-4.09%) |
Nov 29, 2013 | 25.21 | 25.82 | 25.03 | 25.66 | 0 | +0.62(+2.48%) |
Nov 27, 2013 | 24.41 | 25.11 | 24.17 | 25.04 | 0 | +0.61(+2.50%) |
Nov 26, 2013 | 23.99 | 24.49 | 23.95 | 24.43 | 0 | +0.43(+1.79%) |
Nov 25, 2013 | 24.66 | 24.79 | 23.90 | 24.00 | 78,775 | -0.65(-2.64%) |
Nov 22, 2013 | 24.39 | 24.76 | 24.27 | 24.65 | 0 | +0.23(+0.94%) |
Nov 21, 2013 | 24.35 | 24.67 | 24.10 | 24.42 | 64,468 | +0.19(+0.78%) |
Nov 20, 2013 | 24.14 | 24.40 | 23.70 | 24.23 | 0 | +0.19(+0.79%) |
Nov 19, 2013 | 24.05 | 24.21 | 23.88 | 24.04 | 118,440 | -0.07(-0.29%) |
Nov 18, 2013 | 24.13 | 24.46 | 24.04 | 24.11 | 0 | -0.10(-0.41%) |
Nov 15, 2013 | 24.25 | 24.40 | 24.01 | 24.21 | 0 | -0.08(-0.33%) |
Nov 14, 2013 | 24.43 | 24.63 | 24.08 | 24.29 | 0 | +0.15(+0.62%) |
Nov 12, 2013 | 24.14 | 24.25 | 24.00 | 24.14 | 0 | -0.07(-0.29%) |
Nov 11, 2013 | 24.08 | 24.47 | 24.00 | 24.21 | 0 | -0.11(-0.45%) |
Nov 08, 2013 | 23.99 | 24.35 | 23.98 | 24.32 | 0 | +0.31(+1.29%) |
Nov 07, 2013 | 24.18 | 24.48 | 23.94 | 24.01 | 83,275 | -0.06(-0.25%) |
Nov 06, 2013 | 24.23 | 24.54 | 24.00 | 24.07 | 83,584 | -0.08(-0.33%) |
Nov 05, 2013 | 23.85 | 24.29 | 23.56 | 24.15 | 0 | +0.11(+0.46%) |
Nov 04, 2013 | 23.22 | 24.38 | 23.13 | 24.04 | 146,551 | +0.84(+3.62%) |