Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.83 | 24.44 | 23.46 | 24.24 | 416,501 | -0.10(-0.39%) |
Jan 30, 2014 | 24.04 | 24.44 | 23.70 | 24.33 | 327,800 | +0.54(+2.25%) |
Jan 29, 2014 | 23.62 | 24.08 | 23.61 | 23.80 | 265,220 | -0.04(-0.18%) |
Jan 28, 2014 | 24.10 | 24.27 | 23.68 | 23.84 | 264,808 | -0.18(-0.76%) |
Jan 27, 2014 | 24.14 | 24.23 | 23.78 | 24.02 | 248,275 | -0.06(-0.25%) |
Jan 24, 2014 | 24.73 | 25.04 | 23.83 | 24.08 | 338,233 | -0.86(-3.43%) |
Jan 23, 2014 | 24.91 | 25.08 | 24.78 | 24.94 | 201,729 | -0.17(-0.69%) |
Jan 22, 2014 | 25.00 | 25.20 | 24.79 | 25.11 | 130,564 | +0.16(+0.66%) |
Jan 21, 2014 | 25.16 | 25.21 | 24.85 | 24.95 | 231,780 | +0.02(+0.07%) |
Jan 17, 2014 | 25.07 | 24.93 | 24.93 | 24.93 | 190,107 | -0.13(-0.52%) |
Jan 16, 2014 | 25.05 | 25.31 | 24.87 | 25.06 | 223,427 | -0.13(-0.51%) |
Jan 15, 2014 | 25.07 | 25.41 | 25.08 | 25.19 | 226,168 | +0.12(+0.48%) |
Jan 14, 2014 | 24.83 | 25.32 | 24.76 | 25.07 | 287,918 | +0.35(+1.40%) |
Jan 13, 2014 | 25.32 | 25.47 | 24.59 | 24.72 | 309,570 | -0.76(-2.99%) |
Jan 10, 2014 | 25.86 | 26.19 | 25.15 | 25.48 | 517,684 | -0.45(-1.73%) |
Jan 09, 2014 | 25.48 | 26.48 | 25.40 | 25.93 | 875,422 | +0.59(+2.32%) |
Jan 08, 2014 | 25.36 | 25.51 | 25.15 | 25.35 | 509,715 | -0.10(-0.41%) |
Jan 07, 2014 | 25.33 | 25.65 | 25.33 | 25.45 | 243,756 | +0.18(+0.72%) |
Jan 06, 2014 | 25.68 | 25.85 | 25.17 | 25.27 | 336,959 | -0.31(-1.22%) |
Jan 03, 2014 | 25.06 | 25.64 | 24.92 | 25.58 | 356,424 | +0.54(+2.14%) |
Jan 02, 2014 | 25.50 | 25.66 | 24.89 | 25.04 | 233,494 | -0.48(-1.90%) |
Dec 31, 2013 | 25.59 | 25.53 | 25.53 | 25.53 | 283,657 | -0.08(-0.30%) |
Dec 30, 2013 | 25.80 | 25.91 | 25.59 | 25.61 | 147,627 | -0.17(-0.67%) |
Dec 27, 2013 | 26.08 | 26.19 | 25.70 | 25.78 | 199,385 | -0.22(-0.83%) |
Dec 26, 2013 | 25.93 | 26.06 | 25.74 | 26.00 | 308,973 | +0.18(+0.70%) |
Dec 24, 2013 | 25.66 | 25.88 | 25.45 | 25.81 | 216,158 | +0.11(+0.44%) |
Dec 23, 2013 | 25.06 | 25.74 | 24.93 | 25.70 | 689,012 | +0.80(+3.23%) |
Dec 20, 2013 | 24.79 | 25.02 | 24.34 | 24.90 | 1,752,698 | +0.20(+0.81%) |
Dec 19, 2013 | 25.08 | 25.31 | 24.35 | 24.70 | 1,186,635 | -0.54(-2.16%) |
Dec 18, 2013 | 25.17 | 25.36 | 24.78 | 25.24 | 448,562 | +0.18(+0.72%) |
Dec 17, 2013 | 25.32 | 25.47 | 24.88 | 25.06 | 252,297 | -0.24(-0.96%) |
Dec 16, 2013 | 24.94 | 25.45 | 24.92 | 25.30 | 381,872 | +0.48(+1.92%) |
Dec 13, 2013 | 25.00 | 25.04 | 24.48 | 24.83 | 359,335 | -0.03(-0.10%) |
Dec 12, 2013 | 24.88 | 25.04 | 24.70 | 24.85 | 356,106 | -0.01(-0.03%) |
Dec 11, 2013 | 25.48 | 25.48 | 24.81 | 24.86 | 339,264 | -0.61(-2.41%) |
Dec 10, 2013 | 25.81 | 25.99 | 25.33 | 25.48 | 335,659 | -0.47(-1.80%) |
Dec 09, 2013 | 25.85 | 26.14 | 25.70 | 25.94 | 343,831 | +0.04(+0.17%) |
Dec 06, 2013 | 26.28 | 26.51 | 25.86 | 25.90 | 0 | -0.04(-0.17%) |
Dec 05, 2013 | 25.87 | 26.00 | 25.47 | 25.94 | 0 | +0.04(+0.17%) |
Dec 04, 2013 | 26.12 | 26.36 | 25.48 | 25.90 | 0 | -0.35(-1.35%) |
Dec 03, 2013 | 26.71 | 26.89 | 26.16 | 26.25 | 0 | -0.51(-1.91%) |
Dec 02, 2013 | 27.48 | 27.91 | 26.67 | 26.76 | 451,554 | -0.83(-3.01%) |
Nov 29, 2013 | 27.73 | 27.94 | 27.46 | 27.59 | 0 | +0.03(+0.13%) |
Nov 27, 2013 | 27.53 | 27.80 | 27.41 | 27.56 | 0 | +0.10(+0.38%) |
Nov 26, 2013 | 27.33 | 27.66 | 27.26 | 27.46 | 0 | +0.23(+0.84%) |
Nov 25, 2013 | 27.31 | 27.51 | 27.00 | 27.23 | 221,118 | +0.00(+0.00%) |
Nov 22, 2013 | 27.34 | 27.47 | 26.93 | 27.23 | 0 | -0.08(-0.28%) |
Nov 21, 2013 | 26.50 | 27.32 | 26.50 | 27.30 | 204,160 | +0.93(+3.53%) |
Nov 20, 2013 | 26.54 | 26.81 | 26.19 | 26.37 | 158,529 | -0.08(-0.29%) |
Nov 19, 2013 | 26.50 | 26.92 | 26.37 | 26.45 | 109,022 | -0.10(-0.39%) |
Nov 18, 2013 | 26.68 | 26.93 | 26.37 | 26.56 | 0 | -0.09(-0.32%) |
Nov 15, 2013 | 26.60 | 26.79 | 26.28 | 26.64 | 0 | +0.01(+0.03%) |
Nov 14, 2013 | 26.84 | 27.07 | 26.58 | 26.63 | 150,381 | -0.22(-0.83%) |
Nov 13, 2013 | 26.33 | 26.87 | 26.33 | 26.86 | 0 | +0.31(+1.17%) |
Nov 12, 2013 | 25.95 | 26.63 | 25.89 | 26.55 | 0 | +0.48(+1.85%) |
Nov 11, 2013 | 26.03 | 26.18 | 25.88 | 26.06 | 0 | -0.06(-0.23%) |
Nov 08, 2013 | 25.22 | 26.19 | 25.17 | 26.12 | 0 | +0.90(+3.55%) |
Nov 07, 2013 | 25.85 | 25.94 | 25.19 | 25.23 | 161,273 | -0.45(-1.74%) |
Nov 06, 2013 | 26.49 | 26.49 | 25.46 | 25.68 | 344,005 | -0.58(-2.20%) |
Nov 05, 2013 | 26.10 | 26.39 | 25.91 | 26.25 | 249,874 | -0.04(-0.16%) |
Nov 04, 2013 | 26.09 | 26.37 | 26.04 | 26.30 | 265,966 | +0.24(+0.93%) |