Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.19 | 23.60 | 23.11 | 23.19 | 111,620 | -0.39(-1.66%) |
Jan 30, 2014 | 23.46 | 23.70 | 23.09 | 23.58 | 67,542 | +0.42(+1.80%) |
Jan 29, 2014 | 22.90 | 23.37 | 22.74 | 23.17 | 65,886 | +0.04(+0.18%) |
Jan 28, 2014 | 22.83 | 23.13 | 22.63 | 23.12 | 91,691 | +0.22(+0.97%) |
Jan 27, 2014 | 22.65 | 23.11 | 22.38 | 22.90 | 71,749 | +0.38(+1.67%) |
Jan 24, 2014 | 22.36 | 22.78 | 22.31 | 22.53 | 101,027 | -0.03(-0.15%) |
Jan 23, 2014 | 22.49 | 22.72 | 22.45 | 22.56 | 115,492 | +0.02(+0.08%) |
Jan 22, 2014 | 22.71 | 22.82 | 22.31 | 22.54 | 120,772 | -0.13(-0.56%) |
Jan 21, 2014 | 22.89 | 22.98 | 22.42 | 22.67 | 111,329 | -0.02(-0.08%) |
Jan 17, 2014 | 22.76 | 22.69 | 22.69 | 22.69 | 72,662 | -0.04(-0.19%) |
Jan 16, 2014 | 22.91 | 23.05 | 22.59 | 22.73 | 77,729 | -0.23(-1.00%) |
Jan 15, 2014 | 23.02 | 23.36 | 22.91 | 22.96 | 74,785 | -0.06(-0.26%) |
Jan 14, 2014 | 22.70 | 23.24 | 22.58 | 23.02 | 85,568 | +0.55(+2.47%) |
Jan 13, 2014 | 22.89 | 22.98 | 22.36 | 22.47 | 85,049 | -0.47(-2.05%) |
Jan 10, 2014 | 22.92 | 23.37 | 22.78 | 22.94 | 78,173 | -0.01(-0.04%) |
Jan 09, 2014 | 22.90 | 23.11 | 22.70 | 22.94 | 93,327 | +0.09(+0.41%) |
Jan 08, 2014 | 23.46 | 23.47 | 22.78 | 22.85 | 84,740 | -0.60(-2.55%) |
Jan 07, 2014 | 22.87 | 23.52 | 22.74 | 23.45 | 87,960 | +0.71(+3.13%) |
Jan 06, 2014 | 22.85 | 23.07 | 22.64 | 22.73 | 75,107 | +0.07(+0.30%) |
Jan 03, 2014 | 22.78 | 23.10 | 22.60 | 22.67 | 97,192 | -0.09(-0.41%) |
Jan 02, 2014 | 22.87 | 23.08 | 22.60 | 22.76 | 58,458 | -0.22(-0.96%) |
Dec 31, 2013 | 22.74 | 22.98 | 22.98 | 22.98 | 51,650 | +0.15(+0.67%) |
Dec 30, 2013 | 22.81 | 23.00 | 22.63 | 22.83 | 31,332 | -0.07(-0.30%) |
Dec 27, 2013 | 23.30 | 23.30 | 22.76 | 22.90 | 25,263 | -0.32(-1.39%) |
Dec 26, 2013 | 23.33 | 23.36 | 23.12 | 23.22 | 24,707 | -0.07(-0.29%) |
Dec 24, 2013 | 23.06 | 23.44 | 22.96 | 23.29 | 23,620 | +0.32(+1.40%) |
Dec 23, 2013 | 22.85 | 23.08 | 22.59 | 22.96 | 43,164 | +0.31(+1.35%) |
Dec 20, 2013 | 22.12 | 22.85 | 21.98 | 22.66 | 173,704 | +0.64(+2.93%) |
Dec 19, 2013 | 22.22 | 22.40 | 21.84 | 22.01 | 35,404 | -0.18(-0.80%) |
Dec 18, 2013 | 21.87 | 22.51 | 21.63 | 22.19 | 90,084 | +0.38(+1.74%) |
Dec 17, 2013 | 21.29 | 21.83 | 21.09 | 21.81 | 84,278 | +0.45(+2.11%) |
Dec 16, 2013 | 20.92 | 21.44 | 20.92 | 21.36 | 50,477 | +0.47(+2.27%) |
Dec 13, 2013 | 20.97 | 21.23 | 20.67 | 20.89 | 79,047 | -0.09(-0.44%) |
Dec 12, 2013 | 20.67 | 21.05 | 20.56 | 20.98 | 58,384 | +0.28(+1.35%) |
Dec 11, 2013 | 21.00 | 21.00 | 20.56 | 20.70 | 53,788 | -0.20(-0.93%) |
Dec 10, 2013 | 21.35 | 21.60 | 20.57 | 20.89 | 92,344 | -0.63(-2.92%) |
Dec 09, 2013 | 20.39 | 21.62 | 20.39 | 21.52 | 115,210 | +1.44(+7.18%) |
Dec 06, 2013 | 20.74 | 20.95 | 20.07 | 20.08 | 0 | -0.53(-2.55%) |
Dec 05, 2013 | 21.33 | 21.39 | 20.61 | 20.61 | 0 | -0.79(-3.69%) |
Dec 04, 2013 | 20.89 | 21.47 | 20.89 | 21.40 | 0 | +0.44(+2.10%) |
Dec 03, 2013 | 20.54 | 21.22 | 20.54 | 20.95 | 689,076 | -0.15(-0.72%) |
Dec 02, 2013 | 21.39 | 22.23 | 20.38 | 21.11 | 0 | -1.17(-5.25%) |
Nov 29, 2013 | 22.73 | 22.73 | 22.00 | 22.28 | 0 | -0.34(-1.50%) |
Nov 27, 2013 | 22.53 | 22.72 | 22.40 | 22.62 | 0 | +0.14(+0.64%) |
Nov 26, 2013 | 22.35 | 22.70 | 22.17 | 22.47 | 0 | +0.21(+0.95%) |
Nov 25, 2013 | 22.56 | 22.73 | 22.11 | 22.26 | 16,811 | -0.20(-0.87%) |
Nov 22, 2013 | 22.12 | 22.46 | 22.01 | 22.46 | 0 | +0.36(+1.65%) |
Nov 21, 2013 | 21.73 | 22.20 | 21.72 | 22.09 | 43,635 | +0.47(+2.16%) |
Nov 20, 2013 | 21.76 | 21.93 | 21.57 | 21.62 | 0 | -0.13(-0.58%) |
Nov 19, 2013 | 21.90 | 22.20 | 21.74 | 21.75 | 30,403 | -0.06(-0.27%) |
Nov 18, 2013 | 22.65 | 22.66 | 21.56 | 21.81 | 0 | -0.68(-3.02%) |
Nov 15, 2013 | 22.35 | 22.72 | 22.34 | 22.49 | 0 | +0.10(+0.45%) |
Nov 14, 2013 | 22.82 | 22.85 | 22.14 | 22.39 | 0 | -0.50(-2.19%) |
Nov 13, 2013 | 22.31 | 22.98 | 21.99 | 22.89 | 0 | +0.49(+2.20%) |
Nov 12, 2013 | 22.15 | 22.55 | 22.01 | 22.40 | 0 | +0.18(+0.80%) |
Nov 11, 2013 | 22.44 | 22.68 | 22.18 | 22.22 | 0 | -0.20(-0.91%) |
Nov 08, 2013 | 21.61 | 22.46 | 21.61 | 22.42 | 0 | +0.81(+3.73%) |
Nov 07, 2013 | 22.40 | 22.59 | 21.58 | 21.62 | 94,721 | -0.73(-3.26%) |
Nov 06, 2013 | 22.52 | 22.63 | 22.09 | 22.34 | 85,648 | -0.10(-0.45%) |
Nov 05, 2013 | 22.14 | 22.76 | 21.99 | 22.45 | 0 | +0.25(+1.11%) |
Nov 04, 2013 | 22.10 | 22.39 | 22.00 | 22.20 | 49,178 | +0.11(+0.50%) |