Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.80 | 23.10 | 22.48 | 23.00 | 313,590 | -0.11(-0.48%) |
Jan 30, 2014 | 22.85 | 23.34 | 22.72 | 23.11 | 221,035 | +0.33(+1.45%) |
Jan 29, 2014 | 22.78 | 22.81 | 22.44 | 22.78 | 194,444 | -0.11(-0.48%) |
Jan 28, 2014 | 22.83 | 22.96 | 22.45 | 22.89 | 249,406 | +0.08(+0.35%) |
Jan 27, 2014 | 22.68 | 23.20 | 22.37 | 22.81 | 314,634 | +0.20(+0.88%) |
Jan 24, 2014 | 22.73 | 22.73 | 22.36 | 22.61 | 273,279 | -0.18(-0.79%) |
Jan 23, 2014 | 22.66 | 23.00 | 22.42 | 22.79 | 395,364 | +0.00(+0.00%) |
Jan 22, 2014 | 22.47 | 23.07 | 22.24 | 22.79 | 393,491 | +0.38(+1.70%) |
Jan 21, 2014 | 22.63 | 22.87 | 22.10 | 22.41 | 469,923 | +0.03(+0.13%) |
Jan 17, 2014 | 22.98 | 22.38 | 22.38 | 22.38 | 641,400 | -0.82(-3.53%) |
Jan 16, 2014 | 23.07 | 23.38 | 22.97 | 23.20 | 171,034 | +0.02(+0.09%) |
Jan 15, 2014 | 23.53 | 23.53 | 22.81 | 23.18 | 393,760 | -0.35(-1.49%) |
Jan 14, 2014 | 23.73 | 23.90 | 23.35 | 23.53 | 515,559 | -0.17(-0.72%) |
Jan 13, 2014 | 23.84 | 24.22 | 23.29 | 23.70 | 273,008 | -0.16(-0.67%) |
Jan 10, 2014 | 23.55 | 24.27 | 23.39 | 23.86 | 559,322 | +0.38(+1.62%) |
Jan 09, 2014 | 23.26 | 23.68 | 23.00 | 23.48 | 216,453 | +0.35(+1.51%) |
Jan 08, 2014 | 22.95 | 23.38 | 22.61 | 23.13 | 175,371 | +0.18(+0.78%) |
Jan 07, 2014 | 22.78 | 23.25 | 22.67 | 22.95 | 300,139 | +0.31(+1.37%) |
Jan 06, 2014 | 23.03 | 23.10 | 22.60 | 22.64 | 267,503 | -0.42(-1.82%) |
Jan 03, 2014 | 23.18 | 23.34 | 22.90 | 23.06 | 208,266 | -0.18(-0.77%) |
Jan 02, 2014 | 23.41 | 23.69 | 22.76 | 23.24 | 371,277 | -0.33(-1.40%) |
Dec 31, 2013 | 23.34 | 23.57 | 23.57 | 23.57 | 278,500 | +0.30(+1.29%) |
Dec 30, 2013 | 23.29 | 23.65 | 23.01 | 23.27 | 189,663 | +0.10(+0.43%) |
Dec 27, 2013 | 23.13 | 23.49 | 22.69 | 23.17 | 170,790 | +0.11(+0.48%) |
Dec 26, 2013 | 23.16 | 23.32 | 22.73 | 23.06 | 147,591 | +0.04(+0.17%) |
Dec 24, 2013 | 22.99 | 23.30 | 22.92 | 23.02 | 85,223 | -0.01(-0.04%) |
Dec 23, 2013 | 22.65 | 23.45 | 22.53 | 23.03 | 307,851 | +0.29(+1.28%) |
Dec 20, 2013 | 22.15 | 22.89 | 21.77 | 22.74 | 596,370 | +0.54(+2.43%) |
Dec 19, 2013 | 22.22 | 22.28 | 21.80 | 22.20 | 341,457 | -0.11(-0.49%) |
Dec 18, 2013 | 21.25 | 22.47 | 21.25 | 22.31 | 468,178 | +1.12(+5.29%) |
Dec 17, 2013 | 21.32 | 21.39 | 20.93 | 21.19 | 446,081 | -0.10(-0.47%) |
Dec 16, 2013 | 20.73 | 21.35 | 20.50 | 21.29 | 570,822 | +0.61(+2.95%) |
Dec 13, 2013 | 19.05 | 20.80 | 18.89 | 20.68 | 978,540 | +1.86(+9.88%) |
Dec 12, 2013 | 18.97 | 19.06 | 18.77 | 18.82 | 180,674 | -0.21(-1.10%) |
Dec 11, 2013 | 18.93 | 19.10 | 18.66 | 19.03 | 354,164 | +0.03(+0.16%) |
Dec 10, 2013 | 19.10 | 19.36 | 18.92 | 19.00 | 249,287 | -0.18(-0.94%) |
Dec 09, 2013 | 19.59 | 19.59 | 18.90 | 19.18 | 355,397 | -0.41(-2.09%) |
Dec 06, 2013 | 19.47 | 19.78 | 19.36 | 19.59 | 0 | +0.24(+1.24%) |
Dec 05, 2013 | 20.00 | 20.25 | 19.22 | 19.35 | 0 | -0.33(-1.68%) |
Dec 04, 2013 | 20.59 | 20.78 | 19.42 | 19.68 | 0 | -1.63(-7.65%) |
Dec 03, 2013 | 20.81 | 21.71 | 20.73 | 21.31 | 0 | +0.41(+1.96%) |
Dec 02, 2013 | 21.12 | 21.12 | 20.68 | 20.90 | 0 | -0.27(-1.28%) |
Nov 29, 2013 | 21.24 | 21.46 | 21.09 | 21.17 | 0 | -0.05(-0.24%) |
Nov 27, 2013 | 21.09 | 21.42 | 20.78 | 21.22 | 0 | +0.13(+0.62%) |
Nov 26, 2013 | 21.28 | 21.48 | 20.69 | 21.09 | 0 | -0.11(-0.52%) |
Nov 25, 2013 | 21.46 | 21.76 | 21.13 | 21.20 | 168,195 | -0.54(-2.48%) |
Nov 22, 2013 | 21.95 | 22.10 | 21.68 | 21.74 | 0 | -0.16(-0.73%) |
Nov 21, 2013 | 21.44 | 22.08 | 21.44 | 21.90 | 212,095 | +0.57(+2.67%) |
Nov 20, 2013 | 21.56 | 21.69 | 21.01 | 21.33 | 0 | -0.12(-0.56%) |
Nov 19, 2013 | 21.64 | 21.64 | 21.26 | 21.45 | 202,078 | -0.13(-0.60%) |
Nov 18, 2013 | 21.72 | 22.06 | 21.55 | 21.58 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 20.84 | 21.67 | 20.84 | 21.58 | 0 | +0.70(+3.35%) |
Nov 14, 2013 | 20.19 | 20.95 | 20.19 | 20.88 | 0 | +0.54(+2.65%) |
Nov 12, 2013 | 19.56 | 20.35 | 19.56 | 20.34 | 0 | +0.80(+4.09%) |
Nov 11, 2013 | 19.47 | 19.80 | 19.09 | 19.54 | 0 | +0.09(+0.46%) |
Nov 08, 2013 | 18.84 | 19.70 | 18.77 | 19.45 | 0 | +0.56(+2.94%) |
Nov 07, 2013 | 18.55 | 18.98 | 18.10 | 18.89 | 193,751 | +0.44(+2.41%) |
Nov 06, 2013 | 18.56 | 18.70 | 18.31 | 18.45 | 76,369 | +0.03(+0.16%) |
Nov 05, 2013 | 18.27 | 18.44 | 18.03 | 18.42 | 0 | +0.02(+0.11%) |
Nov 04, 2013 | 18.18 | 18.51 | 18.05 | 18.40 | 70,677 | +0.26(+1.43%) |