Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.47 | 24.60 | 23.84 | 24.19 | 1,116,578 | -0.13(-0.53%) |
Jan 30, 2014 | 23.94 | 24.45 | 23.71 | 24.32 | 1,010,596 | -0.37(-1.50%) |
Jan 29, 2014 | 24.80 | 24.95 | 24.15 | 24.69 | 1,386,470 | +0.25(+1.02%) |
Jan 28, 2014 | 23.90 | 24.50 | 23.76 | 24.44 | 1,097,536 | +0.63(+2.65%) |
Jan 27, 2014 | 24.13 | 24.45 | 23.76 | 23.81 | 1,143,677 | -0.60(-2.46%) |
Jan 24, 2014 | 25.30 | 25.57 | 24.02 | 24.41 | 1,589,490 | -0.60(-2.40%) |
Jan 23, 2014 | 25.03 | 25.48 | 24.87 | 25.01 | 1,344,349 | +0.47(+1.92%) |
Jan 22, 2014 | 24.78 | 24.88 | 24.38 | 24.54 | 1,515,371 | -0.28(-1.13%) |
Jan 21, 2014 | 24.27 | 24.99 | 24.00 | 24.82 | 1,411,755 | -0.25(-1.00%) |
Jan 20, 2014 | 24.84 | 25.07 | 24.75 | 25.07 | 367,437 | +0.58(+2.37%) |
Jan 17, 2014 | 24.19 | 24.82 | 24.14 | 24.49 | 1,400,090 | +0.64(+2.68%) |
Jan 16, 2014 | 23.73 | 23.89 | 23.55 | 23.85 | 873,523 | +0.24(+1.02%) |
Jan 15, 2014 | 23.29 | 23.67 | 23.02 | 23.61 | 1,062,144 | +0.32(+1.37%) |
Jan 14, 2014 | 23.56 | 24.11 | 23.23 | 23.29 | 1,611,912 | -0.29(-1.23%) |
Jan 13, 2014 | 23.28 | 23.76 | 22.95 | 23.58 | 1,466,459 | +0.32(+1.38%) |
Jan 10, 2014 | 22.64 | 23.30 | 22.64 | 23.26 | 1,495,234 | +1.17(+5.30%) |
Jan 09, 2014 | 22.75 | 22.80 | 22.08 | 22.09 | 1,222,530 | -0.65(-2.86%) |
Jan 08, 2014 | 22.53 | 22.99 | 22.47 | 22.74 | 0 | -0.17(-0.74%) |
Jan 07, 2014 | 22.54 | 22.98 | 22.30 | 22.91 | 963,587 | +0.14(+0.61%) |
Jan 06, 2014 | 22.70 | 23.16 | 22.64 | 22.77 | 1,227,112 | +0.30(+1.34%) |
Jan 03, 2014 | 22.80 | 22.95 | 22.33 | 22.47 | 1,006,265 | -0.24(-1.06%) |
Jan 02, 2014 | 21.92 | 22.78 | 21.80 | 22.71 | 1,670,470 | +1.26(+5.87%) |
Dec 31, 2013 | 21.45 | 21.45 | 21.45 | 0 | +0.21(+0.99%) | |
Dec 30, 2013 | 21.68 | 21.70 | 21.20 | 21.24 | 773,222 | -0.70(-3.19%) |
Dec 27, 2013 | 21.81 | 21.95 | 21.63 | 21.94 | 668,619 | +0.47(+2.19%) |
Dec 24, 2013 | 21.47 | 21.47 | 21.47 | 0 | +0.58(+2.78%) | |
Dec 23, 2013 | 20.99 | 20.99 | 20.68 | 20.89 | 765,828 | -0.09(-0.43%) |
Dec 20, 2013 | 21.26 | 21.51 | 20.98 | 20.98 | 1,827,827 | -0.09(-0.43%) |
Dec 19, 2013 | 21.00 | 21.27 | 20.88 | 21.07 | 1,312,117 | -0.43(-2.00%) |
Dec 18, 2013 | 21.84 | 22.30 | 21.45 | 21.50 | 0 | -0.25(-1.15%) |
Dec 17, 2013 | 21.69 | 21.96 | 21.52 | 21.75 | 910,184 | -0.10(-0.46%) |
Dec 16, 2013 | 21.70 | 22.12 | 21.41 | 21.85 | 0 | +0.29(+1.35%) |
Dec 13, 2013 | 21.89 | 22.07 | 21.39 | 21.56 | 1,379,328 | -0.03(-0.14%) |
Dec 12, 2013 | 21.16 | 21.69 | 21.07 | 21.59 | 1,254,035 | -0.05(-0.23%) |
Dec 11, 2013 | 22.43 | 22.43 | 21.64 | 21.64 | 1,634,622 | -0.69(-3.09%) |
Dec 10, 2013 | 22.37 | 22.63 | 22.25 | 22.33 | 1,301,453 | +0.61(+2.81%) |
Dec 09, 2013 | 21.27 | 21.73 | 21.27 | 21.72 | 1,534,556 | +0.60(+2.84%) |
Dec 06, 2013 | 21.13 | 21.51 | 21.07 | 21.12 | 1,224,599 | +0.26(+1.25%) |
Dec 05, 2013 | 20.85 | 21.20 | 20.73 | 20.86 | 1,198,403 | -0.51(-2.39%) |
Dec 04, 2013 | 20.88 | 21.60 | 20.73 | 21.37 | 1,663,947 | +0.72(+3.49%) |
Dec 03, 2013 | 20.87 | 21.02 | 20.60 | 20.65 | 1,500,756 | -0.24(-1.15%) |
Dec 02, 2013 | 21.90 | 21.90 | 20.88 | 20.89 | 1,853,565 | -1.29(-5.82%) |
Nov 29, 2013 | 22.20 | 22.51 | 22.11 | 22.18 | 796,593 | +0.30(+1.37%) |
Nov 28, 2013 | 22.18 | 22.18 | 21.87 | 21.88 | 158,376 | -0.07(-0.32%) |
Nov 27, 2013 | 22.00 | 22.16 | 21.60 | 21.95 | 1,290,605 | +0.15(+0.69%) |
Nov 26, 2013 | 21.37 | 21.80 | 21.15 | 21.80 | 0 | +0.27(+1.25%) |
Nov 25, 2013 | 21.40 | 21.76 | 20.99 | 21.53 | 1,291,020 | -0.24(-1.10%) |
Nov 22, 2013 | 22.00 | 22.35 | 21.73 | 21.77 | 685,654 | -0.15(-0.68%) |
Nov 21, 2013 | 21.77 | 22.11 | 21.52 | 21.92 | 915,390 | +0.07(+0.32%) |
Nov 20, 2013 | 22.06 | 22.58 | 21.63 | 21.85 | 1,515,876 | -0.60(-2.67%) |
Nov 19, 2013 | 22.59 | 22.79 | 22.35 | 22.45 | 655,050 | -0.07(-0.31%) |
Nov 18, 2013 | 22.86 | 22.92 | 22.35 | 22.52 | 1,135,245 | -0.48(-2.09%) |
Nov 15, 2013 | 23.41 | 23.64 | 23.00 | 23.00 | 1,006,415 | -0.40(-1.71%) |
Nov 14, 2013 | 22.87 | 23.50 | 22.87 | 23.40 | 1,383,384 | +1.16(+5.22%) |
Nov 12, 2013 | 22.40 | 22.79 | 22.05 | 22.24 | 1,463,360 | -0.22(-0.98%) |
Nov 11, 2013 | 22.23 | 22.54 | 21.82 | 22.46 | 1,496,225 | -0.16(-0.71%) |
Nov 08, 2013 | 22.39 | 22.63 | 21.93 | 22.62 | 1,304,733 | -0.03(-0.13%) |
Nov 07, 2013 | 23.11 | 23.40 | 22.58 | 22.65 | 1,139,203 | -0.68(-2.91%) |
Nov 06, 2013 | 23.61 | 23.69 | 23.21 | 23.33 | 1,097,002 | +0.01(+0.04%) |
Nov 05, 2013 | 22.98 | 23.33 | 22.85 | 23.32 | 1,120,428 | +0.30(+1.30%) |
Nov 04, 2013 | 23.12 | 23.50 | 22.96 | 23.02 | 2,500,997 | +0.06(+0.26%) |