Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.14 | 23.98 | 23.07 | 23.33 | 3,784,737 | -0.12(-0.51%) |
Jan 30, 2014 | 23.28 | 23.81 | 23.18 | 23.45 | 3,593,857 | +0.57(+2.49%) |
Jan 29, 2014 | 22.21 | 23.29 | 22.21 | 22.88 | 4,080,734 | +0.64(+2.88%) |
Jan 28, 2014 | 22.00 | 22.57 | 21.93 | 22.24 | 2,939,955 | +0.32(+1.46%) |
Jan 27, 2014 | 22.12 | 22.27 | 21.41 | 21.92 | 3,557,455 | -0.19(-0.86%) |
Jan 24, 2014 | 23.21 | 23.29 | 22.05 | 22.11 | 4,099,291 | -1.31(-5.59%) |
Jan 23, 2014 | 23.53 | 23.54 | 23.08 | 23.42 | 2,282,912 | -0.15(-0.64%) |
Jan 22, 2014 | 23.11 | 23.82 | 23.11 | 23.57 | 3,137,427 | +0.49(+2.12%) |
Jan 21, 2014 | 22.34 | 23.20 | 22.34 | 23.08 | 4,423,552 | +1.00(+4.53%) |
Jan 17, 2014 | 22.27 | 22.08 | 22.08 | 22.08 | 2,006,200 | -0.36(-1.60%) |
Jan 16, 2014 | 22.56 | 22.88 | 22.28 | 22.44 | 2,247,591 | -0.21(-0.93%) |
Jan 15, 2014 | 22.45 | 22.86 | 22.45 | 22.65 | 2,184,306 | +0.20(+0.89%) |
Jan 14, 2014 | 22.40 | 22.67 | 22.22 | 22.45 | 1,688,663 | +0.24(+1.08%) |
Jan 13, 2014 | 22.91 | 23.30 | 22.14 | 22.21 | 3,379,191 | -0.74(-3.22%) |
Jan 10, 2014 | 23.50 | 23.52 | 22.84 | 22.95 | 2,555,768 | -0.51(-2.17%) |
Jan 09, 2014 | 24.20 | 24.37 | 23.24 | 23.46 | 3,806,023 | -0.66(-2.74%) |
Jan 08, 2014 | 23.23 | 24.15 | 23.06 | 24.12 | 3,499,965 | +0.88(+3.79%) |
Jan 07, 2014 | 23.10 | 23.35 | 23.02 | 23.24 | 1,807,776 | +0.20(+0.87%) |
Jan 06, 2014 | 23.60 | 23.66 | 22.95 | 23.04 | 3,091,902 | -0.42(-1.79%) |
Jan 03, 2014 | 23.46 | 23.77 | 23.38 | 23.46 | 1,629,530 | +0.00(+0.00%) |
Jan 02, 2014 | 23.93 | 23.94 | 23.36 | 23.46 | 2,427,457 | -0.47(-1.96%) |
Dec 31, 2013 | 23.96 | 23.93 | 23.93 | 23.93 | 1,449,100 | +0.09(+0.38%) |
Dec 30, 2013 | 23.64 | 24.05 | 23.55 | 23.84 | 2,008,393 | +0.17(+0.72%) |
Dec 27, 2013 | 23.44 | 23.80 | 23.36 | 23.67 | 2,607,556 | +0.22(+0.94%) |
Dec 26, 2013 | 23.95 | 24.10 | 23.43 | 23.45 | 2,378,099 | -0.46(-1.92%) |
Dec 24, 2013 | 22.82 | 24.14 | 22.82 | 23.91 | 3,231,423 | +1.06(+4.64%) |