Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.39 | 23.98 | 23.33 | 23.87 | 1,044,457 | +0.19(+0.79%) |
Jan 30, 2014 | 23.72 | 23.94 | 23.50 | 23.68 | 1,250,453 | +0.16(+0.66%) |
Jan 29, 2014 | 23.60 | 23.62 | 23.17 | 23.53 | 1,294,539 | -0.26(-1.11%) |
Jan 28, 2014 | 23.28 | 23.80 | 23.23 | 23.79 | 1,535,830 | +0.51(+2.20%) |
Jan 27, 2014 | 23.98 | 24.00 | 23.00 | 23.28 | 1,359,569 | -0.70(-2.91%) |
Jan 24, 2014 | 24.47 | 24.54 | 23.79 | 23.98 | 1,175,035 | -0.60(-2.43%) |
Jan 23, 2014 | 24.57 | 24.68 | 24.35 | 24.57 | 1,474,027 | -0.02(-0.09%) |
Jan 22, 2014 | 24.58 | 24.76 | 24.52 | 24.60 | 993,176 | +0.09(+0.35%) |
Jan 21, 2014 | 24.60 | 24.83 | 24.51 | 24.51 | 773,205 | -0.01(-0.03%) |
Jan 17, 2014 | 24.41 | 24.52 | 24.52 | 24.52 | 615,241 | +0.05(+0.19%) |
Jan 16, 2014 | 24.20 | 24.54 | 24.06 | 24.47 | 916,661 | +0.28(+1.15%) |
Jan 15, 2014 | 23.82 | 24.34 | 23.82 | 24.19 | 1,532,927 | +0.37(+1.56%) |
Jan 14, 2014 | 23.62 | 24.07 | 23.56 | 23.82 | 1,506,711 | +0.26(+1.12%) |
Jan 13, 2014 | 23.73 | 23.97 | 23.44 | 23.56 | 1,740,126 | -0.26(-1.11%) |
Jan 10, 2014 | 24.16 | 24.27 | 23.81 | 23.82 | 1,190,377 | -0.23(-0.94%) |
Jan 09, 2014 | 24.31 | 24.32 | 23.69 | 24.05 | 726,668 | -0.16(-0.64%) |
Jan 08, 2014 | 24.35 | 24.35 | 23.96 | 24.20 | 1,103,954 | -0.16(-0.67%) |
Jan 07, 2014 | 24.25 | 24.69 | 24.20 | 24.36 | 1,254,088 | +0.13(+0.54%) |
Jan 06, 2014 | 24.28 | 24.39 | 23.88 | 24.23 | 1,443,997 | +0.01(+0.03%) |
Jan 03, 2014 | 23.88 | 24.26 | 23.84 | 24.23 | 1,081,361 | +0.37(+1.56%) |
Jan 02, 2014 | 23.90 | 23.95 | 23.50 | 23.85 | 1,087,217 | -0.09(-0.39%) |
Dec 31, 2013 | 24.21 | 23.95 | 23.95 | 23.95 | 1,359,872 | -0.27(-1.12%) |
Dec 30, 2013 | 24.15 | 24.28 | 24.05 | 24.22 | 275,468 | +0.05(+0.19%) |
Dec 27, 2013 | 24.29 | 24.33 | 23.73 | 24.17 | 605,594 | +0.02(+0.10%) |
Dec 26, 2013 | 24.29 | 24.43 | 24.06 | 24.15 | 804,778 | -0.02(-0.10%) |
Dec 24, 2013 | 24.08 | 24.19 | 24.03 | 24.17 | 397,025 | +0.08(+0.35%) |
Dec 23, 2013 | 24.39 | 24.39 | 24.06 | 24.09 | 967,407 | -0.26(-1.07%) |
Dec 20, 2013 | 23.81 | 24.41 | 23.81 | 24.35 | 2,594,007 | +0.38(+1.60%) |
Dec 19, 2013 | 24.33 | 24.55 | 23.90 | 23.96 | 1,347,576 | -0.48(-1.95%) |
Dec 18, 2013 | 23.89 | 24.46 | 23.64 | 24.44 | 1,169,520 | +0.66(+2.78%) |
Dec 17, 2013 | 23.46 | 23.85 | 23.28 | 23.78 | 984,850 | +0.31(+1.31%) |
Dec 16, 2013 | 23.24 | 23.56 | 23.09 | 23.47 | 872,442 | +0.41(+1.77%) |
Dec 13, 2013 | 22.79 | 23.26 | 22.72 | 23.06 | 969,933 | +0.39(+1.73%) |
Dec 12, 2013 | 22.69 | 22.98 | 22.49 | 22.67 | 1,189,358 | -0.06(-0.27%) |
Dec 11, 2013 | 23.39 | 23.45 | 22.68 | 22.73 | 917,841 | -0.73(-3.11%) |
Dec 10, 2013 | 23.44 | 23.59 | 23.26 | 23.46 | 1,037,478 | +0.05(+0.20%) |
Dec 09, 2013 | 23.28 | 23.54 | 23.04 | 23.42 | 973,118 | +0.22(+0.93%) |
Dec 06, 2013 | 23.57 | 23.79 | 23.19 | 23.20 | 1,175,816 | -0.01(-0.03%) |
Dec 05, 2013 | 23.09 | 23.30 | 23.00 | 23.21 | 790,075 | +0.04(+0.17%) |
Dec 04, 2013 | 22.79 | 23.42 | 22.79 | 23.17 | 1,105,886 | +0.03(+0.13%) |
Dec 03, 2013 | 23.36 | 23.53 | 23.04 | 23.14 | 722,410 | -0.32(-1.34%) |
Dec 02, 2013 | 24.03 | 24.21 | 23.42 | 23.46 | 801,848 | -0.63(-2.62%) |
Nov 29, 2013 | 24.11 | 24.31 | 23.95 | 24.09 | 526,536 | +0.08(+0.32%) |
Nov 27, 2013 | 23.86 | 24.03 | 23.71 | 24.01 | 799,702 | +0.18(+0.74%) |
Nov 26, 2013 | 23.76 | 23.98 | 23.69 | 23.83 | 924,786 | +0.12(+0.52%) |
Nov 25, 2013 | 23.77 | 23.83 | 23.65 | 23.71 | 868,096 | -0.06(-0.26%) |
Nov 22, 2013 | 24.17 | 24.17 | 23.56 | 23.77 | 742,363 | -0.36(-1.50%) |
Nov 21, 2013 | 23.85 | 24.23 | 23.69 | 24.13 | 618,180 | +0.38(+1.62%) |
Nov 20, 2013 | 23.85 | 24.33 | 23.64 | 23.75 | 593,123 | -0.05(-0.23%) |
Nov 19, 2013 | 24.46 | 24.69 | 23.77 | 23.80 | 728,437 | -0.72(-2.95%) |
Nov 18, 2013 | 24.77 | 24.77 | 24.39 | 24.52 | 650,999 | -0.18(-0.75%) |
Nov 15, 2013 | 24.44 | 24.74 | 24.33 | 24.71 | 662,273 | +0.23(+0.94%) |
Nov 14, 2013 | 24.56 | 24.56 | 24.18 | 24.48 | 486,580 | +0.25(+1.02%) |
Nov 13, 2013 | 23.98 | 24.31 | 23.88 | 24.23 | 1,023,212 | +0.12(+0.51%) |
Nov 12, 2013 | 23.99 | 24.11 | 23.72 | 24.11 | 686,246 | +0.10(+0.42%) |
Nov 11, 2013 | 23.73 | 24.02 | 23.60 | 24.01 | 419,577 | +0.21(+0.87%) |
Nov 08, 2013 | 23.56 | 23.93 | 23.10 | 23.80 | 1,036,317 | +0.05(+0.23%) |
Nov 07, 2013 | 24.23 | 24.30 | 23.58 | 23.75 | 1,060,568 | -0.57(-2.34%) |
Nov 06, 2013 | 24.25 | 24.37 | 24.09 | 24.32 | 699,872 | +0.24(+0.99%) |
Nov 05, 2013 | 24.11 | 24.20 | 23.94 | 24.08 | 1,082,617 | -0.22(-0.89%) |
Nov 04, 2013 | 24.47 | 24.51 | 24.00 | 24.29 | 1,172,185 | +0.06(+0.25%) |