Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.49 | 24.80 | 24.49 | 24.62 | 58,036 | -0.14(-0.56%) |
Jan 30, 2014 | 24.72 | 24.86 | 24.64 | 24.76 | 147,526 | +0.16(+0.66%) |
Jan 29, 2014 | 24.63 | 24.71 | 24.52 | 24.60 | 69,675 | -0.20(-0.80%) |
Jan 28, 2014 | 24.72 | 24.80 | 24.69 | 24.79 | 93,190 | +0.08(+0.31%) |
Jan 27, 2014 | 24.82 | 24.89 | 24.60 | 24.72 | 71,640 | -0.10(-0.39%) |
Jan 24, 2014 | 25.13 | 25.14 | 24.81 | 24.82 | 61,700 | -0.39(-1.54%) |
Jan 23, 2014 | 25.26 | 25.30 | 25.14 | 25.20 | 120,595 | -0.20(-0.79%) |
Jan 22, 2014 | 25.43 | 25.47 | 25.38 | 25.41 | 193,294 | -0.01(-0.05%) |
Jan 21, 2014 | 25.50 | 25.50 | 25.28 | 25.42 | 223,128 | +0.07(+0.27%) |
Jan 17, 2014 | 25.46 | 25.35 | 25.35 | 25.35 | 46,191 | -0.15(-0.60%) |
Jan 16, 2014 | 25.48 | 25.50 | 25.42 | 25.50 | 41,554 | -0.01(-0.03%) |
Jan 15, 2014 | 25.36 | 25.55 | 25.36 | 25.51 | 261,302 | +0.14(+0.57%) |
Jan 14, 2014 | 25.23 | 25.38 | 25.20 | 25.36 | 54,821 | +0.19(+0.76%) |
Jan 13, 2014 | 25.39 | 25.44 | 25.13 | 25.17 | 193,531 | -0.26(-1.03%) |
Jan 10, 2014 | 25.36 | 25.45 | 25.29 | 25.44 | 134,366 | +0.11(+0.43%) |
Jan 09, 2014 | 25.42 | 25.42 | 25.23 | 25.33 | 24,854 | -0.03(-0.14%) |
Jan 08, 2014 | 25.41 | 25.41 | 25.27 | 25.36 | 29,599 | -0.04(-0.15%) |
Jan 07, 2014 | 25.19 | 25.46 | 25.19 | 25.40 | 172,314 | +0.08(+0.32%) |
Jan 06, 2014 | 25.43 | 25.43 | 25.24 | 25.32 | 38,194 | -0.08(-0.33%) |
Jan 03, 2014 | 25.40 | 25.44 | 25.29 | 25.40 | 20,521 | +0.03(+0.11%) |
Jan 02, 2014 | 25.52 | 25.52 | 25.29 | 25.37 | 38,612 | -0.20(-0.79%) |
Dec 31, 2013 | 25.54 | 25.57 | 25.57 | 25.57 | 135,426 | +0.09(+0.36%) |
Dec 30, 2013 | 25.52 | 25.56 | 25.47 | 25.48 | 170,101 | -0.04(-0.17%) |
Dec 27, 2013 | 25.61 | 25.61 | 25.45 | 25.53 | 32,129 | +0.02(+0.07%) |
Dec 26, 2013 | 25.38 | 25.51 | 25.38 | 25.51 | 35,601 | +0.11(+0.45%) |
Dec 24, 2013 | 25.32 | 25.39 | 25.32 | 25.39 | 12,999 | +0.13(+0.53%) |
Dec 23, 2013 | 25.30 | 25.32 | 25.23 | 25.26 | 105,221 | +0.10(+0.39%) |
Dec 20, 2013 | 25.07 | 25.36 | 25.06 | 25.16 | 202,709 | +0.16(+0.62%) |
Dec 19, 2013 | 25.02 | 25.07 | 24.96 | 25.00 | 29,310 | -0.07(-0.29%) |
Dec 18, 2013 | 24.75 | 25.08 | 24.57 | 25.08 | 44,802 | +0.34(+1.37%) |
Dec 17, 2013 | 24.81 | 24.81 | 24.63 | 24.74 | 28,097 | -0.01(-0.05%) |
Dec 16, 2013 | 24.69 | 24.84 | 24.69 | 24.75 | 55,879 | +0.09(+0.37%) |
Dec 13, 2013 | 24.70 | 24.70 | 24.59 | 24.66 | 30,881 | +0.06(+0.23%) |
Dec 12, 2013 | 24.73 | 24.73 | 24.57 | 24.60 | 20,768 | -0.09(-0.35%) |
Dec 11, 2013 | 25.04 | 25.04 | 24.68 | 24.69 | 107,253 | -0.38(-1.51%) |
Dec 10, 2013 | 25.09 | 25.09 | 24.99 | 25.07 | 107,279 | -0.02(-0.06%) |
Dec 09, 2013 | 25.08 | 25.14 | 25.05 | 25.08 | 76,047 | +0.10(+0.40%) |
Dec 06, 2013 | 24.97 | 25.08 | 24.95 | 24.98 | 82,921 | +0.24(+0.95%) |
Dec 05, 2013 | 24.83 | 24.84 | 24.74 | 24.75 | 407,810 | -0.18(-0.73%) |
Dec 04, 2013 | 24.84 | 25.00 | 24.74 | 24.93 | 22,668 | +0.03(+0.14%) |
Dec 03, 2013 | 24.94 | 24.95 | 24.79 | 24.90 | 17,268 | -0.06(-0.25%) |
Dec 02, 2013 | 25.04 | 25.12 | 24.94 | 24.96 | 37,726 | -0.05(-0.20%) |
Nov 29, 2013 | 25.15 | 25.15 | 25.00 | 25.01 | 59,366 | -0.04(-0.17%) |
Nov 27, 2013 | 25.08 | 25.12 | 25.01 | 25.05 | 191,422 | +0.02(+0.09%) |
Nov 26, 2013 | 25.03 | 25.11 | 24.99 | 25.03 | 62,716 | -0.04(-0.16%) |
Nov 25, 2013 | 25.16 | 25.17 | 25.03 | 25.07 | 23,737 | -0.04(-0.16%) |
Nov 22, 2013 | 25.03 | 25.12 | 24.93 | 25.11 | 21,013 | +0.09(+0.35%) |
Nov 21, 2013 | 24.86 | 25.02 | 24.52 | 25.02 | 49,011 | +0.17(+0.68%) |
Nov 20, 2013 | 25.01 | 25.04 | 24.78 | 24.85 | 36,155 | -0.13(-0.50%) |
Nov 19, 2013 | 24.96 | 25.05 | 24.91 | 24.98 | 38,093 | +0.01(+0.03%) |
Nov 18, 2013 | 25.12 | 25.12 | 24.96 | 24.97 | 26,580 | -0.10(-0.38%) |
Nov 15, 2013 | 25.05 | 25.06 | 24.94 | 25.06 | 21,889 | +0.11(+0.43%) |
Nov 14, 2013 | 24.92 | 25.03 | 24.92 | 24.96 | 34,141 | +0.24(+0.98%) |
Nov 12, 2013 | 24.74 | 24.78 | 24.63 | 24.71 | 117,082 | -0.06(-0.23%) |
Nov 11, 2013 | 24.71 | 24.80 | 24.71 | 24.77 | 24,684 | -0.00(-0.01%) |
Nov 08, 2013 | 24.46 | 24.77 | 24.44 | 24.77 | 25,375 | +0.26(+1.05%) |
Nov 07, 2013 | 24.88 | 24.88 | 24.50 | 24.52 | 25,412 | -0.24(-0.98%) |
Nov 06, 2013 | 24.74 | 24.82 | 24.70 | 24.76 | 46,405 | +0.08(+0.31%) |
Nov 05, 2013 | 24.68 | 24.73 | 24.54 | 24.68 | 51,176 | -0.03(-0.12%) |
Nov 04, 2013 | 24.72 | 24.73 | 24.59 | 24.71 | 27,738 | +0.05(+0.18%) |