Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.39 | 23.55 | 23.28 | 23.47 | 0 | -0.55(-2.29%) |
Jan 30, 2014 | 24.14 | 24.16 | 23.83 | 24.02 | 23,953 | +0.10(+0.43%) |
Jan 29, 2014 | 23.78 | 24.22 | 23.78 | 23.92 | 19,421 | -0.26(-1.07%) |
Jan 28, 2014 | 24.10 | 24.26 | 24.02 | 24.18 | 35,141 | +0.17(+0.72%) |
Jan 27, 2014 | 23.99 | 24.04 | 23.80 | 24.00 | 43,674 | -0.13(-0.55%) |
Jan 24, 2014 | 24.30 | 24.39 | 24.03 | 24.14 | 0 | -0.93(-3.73%) |
Jan 23, 2014 | 25.22 | 25.22 | 24.93 | 25.07 | 318,254 | -0.01(-0.04%) |
Jan 22, 2014 | 25.28 | 25.28 | 25.00 | 25.08 | 66,938 | -0.40(-1.57%) |
Jan 21, 2014 | 25.60 | 25.61 | 25.26 | 25.48 | 51,430 | -0.23(-0.89%) |
Jan 17, 2014 | 25.71 | 25.71 | 25.71 | 0 | -0.29(-1.12%) | |
Jan 16, 2014 | 25.90 | 26.00 | 25.81 | 26.00 | 58,854 | +0.10(+0.39%) |
Jan 15, 2014 | 25.70 | 25.97 | 25.70 | 25.90 | 23,226 | -0.07(-0.27%) |
Jan 14, 2014 | 25.76 | 25.99 | 25.70 | 25.97 | 44,865 | +0.30(+1.17%) |
Jan 13, 2014 | 25.88 | 25.88 | 25.60 | 25.67 | 40,003 | -0.33(-1.27%) |
Jan 10, 2014 | 25.85 | 26.00 | 25.85 | 26.00 | 17,591 | +0.47(+1.84%) |
Jan 09, 2014 | 25.62 | 25.71 | 25.40 | 25.53 | 43,587 | +0.18(+0.71%) |
Jan 08, 2014 | 25.26 | 25.41 | 25.26 | 25.35 | 57,405 | -0.11(-0.43%) |
Jan 07, 2014 | 25.31 | 25.48 | 25.30 | 25.46 | 22,907 | +0.66(+2.68%) |
Jan 06, 2014 | 24.86 | 24.86 | 24.70 | 24.80 | 21,125 | +0.18(+0.71%) |
Jan 03, 2014 | 24.63 | 24.70 | 24.51 | 24.62 | 0 | -0.12(-0.49%) |
Jan 02, 2014 | 24.79 | 24.79 | 24.62 | 24.74 | 33,192 | -0.55(-2.17%) |
Dec 31, 2013 | 25.29 | 25.29 | 25.29 | 0 | -0.09(-0.35%) | |
Dec 30, 2013 | 25.24 | 25.39 | 25.24 | 25.38 | 22,434 | +0.00(+0.00%) |
Dec 27, 2013 | 25.35 | 25.41 | 25.17 | 25.38 | 85,269 | +0.13(+0.51%) |
Dec 26, 2013 | 25.11 | 25.29 | 25.06 | 25.25 | 26,420 | +0.16(+0.64%) |
Dec 24, 2013 | 25.27 | 25.27 | 24.29 | 25.09 | 22,987 | -0.01(-0.04%) |
Dec 23, 2013 | 24.66 | 25.10 | 24.66 | 25.10 | 70,257 | +0.44(+1.78%) |
Dec 20, 2013 | 24.64 | 24.95 | 24.56 | 24.66 | 0 | -0.07(-0.28%) |
Dec 19, 2013 | 24.45 | 25.07 | 24.45 | 24.73 | 21,120 | +0.04(+0.16%) |
Dec 18, 2013 | 24.38 | 25.09 | 24.25 | 24.69 | 44,873 | -0.23(-0.92%) |
Dec 17, 2013 | 24.99 | 24.99 | 24.80 | 24.92 | 39,723 | -0.12(-0.48%) |
Dec 16, 2013 | 25.09 | 25.19 | 24.93 | 25.04 | 32,648 | +0.13(+0.52%) |
Dec 13, 2013 | 24.82 | 24.93 | 24.73 | 24.91 | 0 | +0.07(+0.28%) |
Dec 12, 2013 | 24.86 | 24.95 | 24.76 | 24.84 | 37,541 | -0.03(-0.11%) |
Dec 11, 2013 | 25.18 | 25.18 | 24.85 | 24.87 | 9,369 | -0.05(-0.21%) |
Dec 10, 2013 | 24.97 | 25.06 | 24.74 | 24.92 | 18,077 | -0.11(-0.45%) |
Dec 09, 2013 | 24.95 | 25.06 | 24.90 | 25.03 | 33,349 | +0.17(+0.69%) |
Dec 06, 2013 | 24.72 | 24.98 | 24.62 | 24.86 | 17,157 | +0.28(+1.15%) |
Dec 05, 2013 | 24.70 | 24.75 | 24.55 | 24.58 | 19,902 | -0.27(-1.09%) |
Dec 04, 2013 | 24.87 | 25.05 | 24.70 | 24.85 | 36,526 | -0.45(-1.78%) |
Dec 03, 2013 | 25.43 | 25.53 | 25.29 | 25.30 | 24,000 | -0.56(-2.17%) |
Dec 02, 2013 | 25.95 | 26.02 | 25.86 | 25.86 | 130,253 | -0.31(-1.18%) |
Nov 29, 2013 | 26.20 | 26.37 | 26.17 | 26.17 | 45,629 | +0.02(+0.08%) |
Nov 27, 2013 | 26.09 | 26.19 | 26.02 | 26.15 | 198,011 | +0.10(+0.38%) |
Nov 26, 2013 | 26.23 | 26.34 | 25.99 | 26.05 | 58,021 | +1.14(+4.58%) |
Nov 25, 2013 | 24.96 | 25.00 | 24.83 | 24.91 | 24,575 | -0.33(-1.31%) |
Nov 22, 2013 | 25.11 | 25.29 | 25.03 | 25.24 | 15,557 | +0.34(+1.37%) |
Nov 21, 2013 | 24.86 | 24.93 | 24.76 | 24.90 | 28,357 | +0.36(+1.47%) |
Nov 20, 2013 | 24.82 | 24.88 | 24.46 | 24.54 | 17,698 | -0.31(-1.25%) |
Nov 19, 2013 | 25.14 | 25.17 | 24.80 | 24.85 | 138,866 | -0.06(-0.24%) |
Nov 18, 2013 | 25.19 | 25.28 | 24.89 | 24.91 | 117,647 | -0.09(-0.36%) |
Nov 15, 2013 | 24.90 | 25.02 | 24.78 | 25.00 | 31,028 | -0.02(-0.10%) |
Nov 14, 2013 | 24.67 | 25.05 | 24.67 | 25.02 | 63,389 | +0.13(+0.54%) |
Nov 13, 2013 | 24.47 | 24.89 | 24.47 | 24.89 | 19,049 | +0.30(+1.22%) |
Nov 12, 2013 | 24.56 | 24.60 | 24.47 | 24.59 | 80,557 | -0.48(-1.91%) |
Nov 11, 2013 | 25.22 | 25.45 | 25.05 | 25.07 | 66,124 | -0.19(-0.76%) |
Nov 08, 2013 | 25.11 | 25.27 | 25.01 | 25.26 | 39,131 | -0.44(-1.71%) |
Nov 07, 2013 | 25.91 | 25.91 | 25.51 | 25.70 | 18,332 | -1.01(-3.78%) |
Nov 06, 2013 | 26.58 | 26.72 | 26.54 | 26.71 | 41,945 | +0.28(+1.06%) |
Nov 05, 2013 | 26.34 | 26.46 | 26.31 | 26.43 | 23,690 | -0.29(-1.08%) |
Nov 04, 2013 | 26.75 | 26.82 | 26.57 | 26.72 | 31,483 | +0.09(+0.33%) |