Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.74 | 22.86 | 22.44 | 22.68 | 274,032 | -0.13(-0.57%) |
Jan 30, 2014 | 22.70 | 22.89 | 22.64 | 22.81 | 283,005 | +0.31(+1.37%) |
Jan 29, 2014 | 22.56 | 22.73 | 22.38 | 22.50 | 561,451 | -0.26(-1.14%) |
Jan 28, 2014 | 22.70 | 22.86 | 22.59 | 22.76 | 633,843 | +0.09(+0.41%) |
Jan 27, 2014 | 22.84 | 22.91 | 22.44 | 22.67 | 440,124 | -0.14(-0.61%) |
Jan 24, 2014 | 23.28 | 23.28 | 22.75 | 22.81 | 464,144 | -0.53(-2.27%) |
Jan 23, 2014 | 23.59 | 23.59 | 23.22 | 23.34 | 572,580 | -0.26(-1.11%) |
Jan 22, 2014 | 23.52 | 23.61 | 23.48 | 23.60 | 469,363 | +0.09(+0.40%) |
Jan 21, 2014 | 23.70 | 23.80 | 23.43 | 23.51 | 885,250 | +0.00(+0.00%) |
Jan 17, 2014 | 23.73 | 23.51 | 23.51 | 23.51 | 984,814 | -0.21(-0.90%) |
Jan 16, 2014 | 23.81 | 23.85 | 23.64 | 23.72 | 842,775 | -0.08(-0.35%) |
Jan 15, 2014 | 23.67 | 23.84 | 23.74 | 23.81 | 1,304,071 | +0.14(+0.59%) |
Jan 14, 2014 | 23.43 | 23.68 | 23.36 | 23.67 | 313,461 | +0.33(+1.42%) |
Jan 13, 2014 | 23.69 | 23.70 | 23.22 | 23.34 | 1,312,897 | -0.34(-1.44%) |
Jan 10, 2014 | 23.65 | 23.69 | 23.50 | 23.68 | 555,590 | +0.11(+0.47%) |
Jan 09, 2014 | 23.71 | 23.72 | 23.44 | 23.56 | 401,869 | -0.09(-0.39%) |
Jan 08, 2014 | 23.71 | 23.84 | 23.53 | 23.66 | 279,658 | +0.04(+0.16%) |
Jan 07, 2014 | 23.56 | 23.70 | 23.52 | 23.62 | 386,267 | +0.16(+0.68%) |
Jan 06, 2014 | 23.64 | 23.65 | 23.38 | 23.46 | 280,345 | -0.10(-0.43%) |
Jan 03, 2014 | 23.68 | 23.68 | 23.49 | 23.56 | 246,613 | -0.04(-0.16%) |
Jan 02, 2014 | 23.87 | 23.89 | 23.49 | 23.60 | 317,451 | -0.27(-1.13%) |
Dec 31, 2013 | 23.84 | 23.87 | 23.87 | 23.87 | 231,720 | +0.15(+0.63%) |
Dec 30, 2013 | 23.85 | 23.85 | 23.70 | 23.72 | 207,808 | -0.07(-0.31%) |
Dec 27, 2013 | 23.91 | 23.91 | 23.70 | 23.80 | 216,090 | +0.02(+0.08%) |
Dec 26, 2013 | 23.80 | 23.84 | 23.74 | 23.78 | 190,980 | +0.07(+0.27%) |
Dec 24, 2013 | 23.70 | 23.73 | 23.64 | 23.71 | 507,530 | +0.08(+0.35%) |
Dec 23, 2013 | 23.64 | 23.64 | 23.51 | 23.63 | 520,580 | +0.19(+0.79%) |
Dec 20, 2013 | 23.32 | 23.48 | 23.27 | 23.44 | 283,700 | +0.22(+0.96%) |
Dec 19, 2013 | 23.24 | 23.26 | 23.15 | 23.22 | 657,339 | -0.02(-0.08%) |
Dec 18, 2013 | 22.99 | 23.24 | 22.76 | 23.24 | 302,875 | +0.32(+1.38%) |
Dec 17, 2013 | 23.03 | 23.03 | 22.82 | 22.92 | 290,281 | -0.05(-0.20%) |
Dec 16, 2013 | 23.02 | 23.14 | 22.92 | 22.97 | 782,949 | +0.07(+0.29%) |
Dec 13, 2013 | 22.90 | 22.95 | 22.81 | 22.90 | 746,405 | +0.14(+0.61%) |
Dec 12, 2013 | 22.76 | 22.85 | 22.67 | 22.77 | 184,688 | -0.04(-0.16%) |
Dec 11, 2013 | 23.16 | 23.17 | 22.75 | 22.80 | 124,857 | -0.33(-1.41%) |
Dec 10, 2013 | 23.18 | 23.26 | 23.09 | 23.13 | 160,388 | -0.03(-0.12%) |
Dec 09, 2013 | 23.31 | 23.38 | 23.11 | 23.16 | 256,969 | +0.03(+0.12%) |
Dec 06, 2013 | 23.18 | 23.19 | 23.03 | 23.13 | 215,053 | +0.15(+0.65%) |
Dec 05, 2013 | 23.06 | 23.11 | 22.93 | 22.98 | 364,029 | -0.08(-0.36%) |
Dec 04, 2013 | 23.01 | 23.15 | 22.82 | 23.06 | 380,314 | +0.03(+0.12%) |
Dec 03, 2013 | 23.05 | 23.10 | 22.91 | 23.03 | 95,839 | -0.04(-0.16%) |
Dec 02, 2013 | 23.16 | 23.20 | 23.04 | 23.07 | 319,127 | -0.03(-0.12%) |
Nov 29, 2013 | 23.15 | 23.29 | 23.07 | 23.10 | 226,517 | -0.01(-0.04%) |
Nov 27, 2013 | 23.08 | 23.12 | 22.97 | 23.11 | 330,163 | +0.11(+0.49%) |
Nov 26, 2013 | 22.92 | 23.07 | 22.75 | 23.00 | 229,815 | +0.14(+0.61%) |
Nov 25, 2013 | 22.94 | 22.98 | 22.81 | 22.86 | 553,182 | -0.03(-0.12%) |
Nov 22, 2013 | 22.81 | 22.89 | 22.72 | 22.89 | 177,065 | +0.16(+0.70%) |
Nov 21, 2013 | 22.62 | 22.80 | 22.56 | 22.73 | 463,853 | +0.21(+0.91%) |
Nov 20, 2013 | 22.65 | 22.68 | 22.44 | 22.52 | 165,700 | -0.01(-0.05%) |
Nov 19, 2013 | 22.78 | 22.82 | 22.47 | 22.53 | 598,838 | -0.25(-1.10%) |
Nov 18, 2013 | 23.04 | 23.06 | 22.65 | 22.78 | 428,898 | -0.16(-0.69%) |
Nov 15, 2013 | 22.88 | 22.94 | 22.76 | 22.94 | 541,970 | +0.22(+0.98%) |
Nov 14, 2013 | 22.65 | 22.73 | 22.49 | 22.72 | 167,667 | +0.49(+2.18%) |
Nov 12, 2013 | 22.23 | 22.39 | 22.14 | 22.23 | 72,608 | -0.01(-0.05%) |
Nov 11, 2013 | 22.22 | 22.27 | 22.09 | 22.24 | 72,124 | +0.07(+0.31%) |
Nov 08, 2013 | 21.89 | 22.17 | 21.81 | 22.17 | 197,562 | +0.28(+1.30%) |
Nov 07, 2013 | 22.39 | 22.39 | 21.83 | 21.89 | 156,465 | -0.45(-2.00%) |
Nov 06, 2013 | 22.51 | 22.54 | 22.29 | 22.34 | 165,771 | -0.07(-0.33%) |
Nov 05, 2013 | 22.53 | 22.53 | 22.30 | 22.41 | 149,296 | -0.13(-0.58%) |
Nov 04, 2013 | 22.57 | 22.58 | 22.44 | 22.54 | 290,829 | +0.07(+0.33%) |