Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.01 | 24.25 | 23.91 | 24.09 | 259,578 | -0.31(-1.25%) |
Jan 30, 2014 | 24.45 | 24.57 | 24.20 | 24.40 | 192,590 | +0.15(+0.63%) |
Jan 29, 2014 | 24.08 | 24.47 | 23.93 | 24.25 | 208,130 | +0.04(+0.17%) |
Jan 28, 2014 | 24.25 | 24.51 | 24.14 | 24.21 | 221,481 | +0.04(+0.17%) |
Jan 27, 2014 | 24.62 | 24.95 | 24.17 | 24.17 | 210,264 | -0.46(-1.86%) |
Jan 24, 2014 | 25.38 | 25.65 | 24.41 | 24.62 | 608,866 | -0.92(-3.59%) |
Jan 23, 2014 | 25.61 | 25.76 | 25.33 | 25.54 | 559,174 | -0.19(-0.75%) |
Jan 22, 2014 | 25.39 | 25.82 | 25.39 | 25.73 | 475,569 | +0.43(+1.72%) |
Jan 21, 2014 | 25.22 | 25.37 | 25.14 | 25.30 | 215,141 | +0.31(+1.26%) |
Jan 17, 2014 | 24.82 | 24.99 | 24.99 | 24.99 | 428,139 | +0.09(+0.36%) |
Jan 16, 2014 | 24.58 | 25.03 | 24.57 | 24.90 | 731,257 | +0.32(+1.31%) |
Jan 15, 2014 | 23.84 | 24.61 | 23.84 | 24.58 | 339,289 | +0.74(+3.10%) |
Jan 14, 2014 | 23.66 | 24.04 | 23.49 | 23.84 | 236,632 | +0.18(+0.75%) |
Jan 13, 2014 | 23.99 | 24.16 | 23.59 | 23.66 | 231,184 | -0.41(-1.70%) |
Jan 10, 2014 | 23.63 | 24.13 | 23.52 | 24.07 | 187,578 | +0.51(+2.15%) |
Jan 09, 2014 | 23.44 | 23.70 | 23.24 | 23.56 | 207,744 | +0.22(+0.93%) |
Jan 08, 2014 | 23.25 | 23.72 | 23.08 | 23.35 | 526,700 | +0.03(+0.14%) |
Jan 07, 2014 | 23.10 | 23.41 | 23.08 | 23.31 | 335,365 | +0.35(+1.54%) |
Jan 06, 2014 | 23.51 | 23.55 | 22.92 | 22.96 | 159,538 | -0.51(-2.16%) |
Jan 03, 2014 | 23.48 | 23.70 | 23.34 | 23.47 | 91,682 | +0.00(+0.00%) |
Jan 02, 2014 | 23.51 | 23.76 | 23.33 | 23.47 | 92,928 | -0.18(-0.75%) |
Dec 31, 2013 | 23.69 | 23.64 | 23.64 | 23.64 | 119,128 | -0.02(-0.10%) |
Dec 30, 2013 | 23.78 | 23.96 | 23.61 | 23.67 | 159,504 | -0.14(-0.61%) |
Dec 27, 2013 | 23.86 | 23.87 | 23.63 | 23.81 | 166,101 | +0.05(+0.20%) |
Dec 26, 2013 | 23.80 | 23.95 | 23.62 | 23.76 | 189,912 | -0.03(-0.14%) |
Dec 24, 2013 | 23.72 | 23.89 | 23.72 | 23.80 | 70,448 | +0.07(+0.31%) |
Dec 23, 2013 | 23.58 | 23.80 | 23.38 | 23.72 | 130,411 | +0.16(+0.68%) |
Dec 20, 2013 | 23.44 | 23.73 | 23.32 | 23.56 | 531,845 | +0.09(+0.38%) |
Dec 19, 2013 | 23.66 | 23.90 | 23.41 | 23.47 | 130,121 | -0.22(-0.92%) |
Dec 18, 2013 | 23.14 | 23.75 | 23.14 | 23.69 | 193,564 | +0.56(+2.43%) |
Dec 17, 2013 | 23.42 | 23.67 | 23.12 | 23.13 | 209,339 | -0.33(-1.41%) |
Dec 16, 2013 | 23.23 | 23.53 | 23.07 | 23.46 | 226,509 | +0.39(+1.71%) |
Dec 13, 2013 | 23.18 | 23.25 | 22.89 | 23.06 | 124,955 | -0.10(-0.45%) |
Dec 12, 2013 | 23.29 | 23.42 | 23.10 | 23.17 | 142,409 | -0.10(-0.45%) |
Dec 11, 2013 | 23.39 | 23.53 | 23.23 | 23.27 | 209,533 | -0.05(-0.21%) |
Dec 10, 2013 | 23.35 | 23.63 | 23.26 | 23.32 | 422,643 | -0.01(-0.03%) |
Dec 09, 2013 | 23.35 | 23.36 | 23.02 | 23.33 | 174,378 | +0.03(+0.14%) |
Dec 06, 2013 | 23.13 | 23.41 | 23.08 | 23.30 | 0 | +0.44(+1.94%) |
Dec 05, 2013 | 23.06 | 23.06 | 22.66 | 22.85 | 0 | -0.21(-0.90%) |
Dec 04, 2013 | 22.93 | 23.29 | 22.65 | 23.06 | 0 | +0.11(+0.49%) |
Dec 03, 2013 | 22.97 | 23.17 | 22.75 | 22.95 | 396,838 | -0.04(-0.17%) |
Dec 02, 2013 | 23.08 | 23.25 | 22.82 | 22.99 | 185,348 | -0.10(-0.45%) |
Nov 29, 2013 | 23.01 | 23.23 | 22.90 | 23.09 | 0 | +0.17(+0.73%) |
Nov 27, 2013 | 22.97 | 23.20 | 22.80 | 22.93 | 0 | +0.02(+0.10%) |
Nov 26, 2013 | 22.86 | 23.01 | 22.73 | 22.90 | 0 | +0.11(+0.49%) |
Nov 25, 2013 | 22.77 | 22.97 | 22.73 | 22.79 | 70,489 | +0.02(+0.07%) |
Nov 22, 2013 | 22.57 | 23.02 | 22.48 | 22.77 | 0 | +0.29(+1.28%) |
Nov 21, 2013 | 22.52 | 22.72 | 22.42 | 22.49 | 171,973 | +0.13(+0.57%) |
Nov 20, 2013 | 22.65 | 22.76 | 22.32 | 22.36 | 0 | -0.14(-0.60%) |
Nov 19, 2013 | 22.91 | 23.21 | 22.47 | 22.49 | 130,567 | -0.51(-2.23%) |
Nov 18, 2013 | 22.69 | 23.12 | 22.67 | 23.01 | 0 | +0.35(+1.55%) |
Nov 15, 2013 | 22.43 | 22.66 | 22.32 | 22.65 | 0 | +0.19(+0.85%) |
Nov 14, 2013 | 22.40 | 22.59 | 22.28 | 22.46 | 101,664 | +0.06(+0.29%) |
Nov 13, 2013 | 22.13 | 22.40 | 22.05 | 22.40 | 0 | +0.20(+0.92%) |
Nov 12, 2013 | 21.95 | 22.27 | 21.83 | 22.19 | 0 | +0.11(+0.49%) |
Nov 11, 2013 | 22.20 | 22.21 | 21.89 | 22.09 | 114,265 | -0.22(-0.97%) |
Nov 08, 2013 | 21.51 | 22.30 | 21.40 | 22.30 | 0 | +0.80(+3.72%) |
Nov 07, 2013 | 21.91 | 22.06 | 21.44 | 21.50 | 210,709 | -0.38(-1.75%) |
Nov 06, 2013 | 22.08 | 22.08 | 21.79 | 21.89 | 178,712 | +0.00(+0.00%) |
Nov 05, 2013 | 22.04 | 22.23 | 21.86 | 21.89 | 181,152 | -0.34(-1.55%) |
Nov 04, 2013 | 22.40 | 22.40 | 21.97 | 22.23 | 238,552 | -0.10(-0.43%) |