Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.75 | 23.38 | 22.61 | 23.15 | 522,400 | +0.01(+0.04%) |
Jan 30, 2014 | 22.89 | 23.24 | 22.69 | 23.14 | 602,821 | +0.54(+2.40%) |
Jan 29, 2014 | 22.95 | 23.23 | 22.60 | 22.60 | 430,667 | -0.50(-2.15%) |
Jan 28, 2014 | 22.61 | 23.20 | 22.53 | 23.09 | 1,178,346 | +0.39(+1.71%) |
Jan 27, 2014 | 22.85 | 23.20 | 22.34 | 22.71 | 866,810 | -0.22(-0.94%) |
Jan 24, 2014 | 23.16 | 23.20 | 22.79 | 22.92 | 1,131,079 | -0.38(-1.63%) |
Jan 23, 2014 | 23.56 | 23.61 | 23.20 | 23.30 | 666,066 | -0.35(-1.49%) |
Jan 22, 2014 | 23.85 | 23.93 | 23.42 | 23.65 | 1,056,237 | -0.22(-0.91%) |
Jan 21, 2014 | 24.18 | 24.26 | 23.82 | 23.87 | 507,209 | -0.23(-0.94%) |
Jan 17, 2014 | 24.31 | 24.10 | 24.10 | 24.10 | 515,360 | -0.23(-0.93%) |
Jan 16, 2014 | 24.66 | 24.73 | 24.26 | 24.32 | 648,983 | -0.47(-1.89%) |
Jan 15, 2014 | 24.94 | 25.10 | 24.56 | 24.79 | 700,028 | -0.15(-0.61%) |
Jan 14, 2014 | 24.86 | 25.06 | 24.54 | 24.94 | 1,109,004 | +0.23(+0.91%) |
Jan 13, 2014 | 25.60 | 25.68 | 24.57 | 24.72 | 1,764,237 | +0.35(+1.44%) |
Jan 10, 2014 | 25.02 | 25.13 | 24.30 | 24.37 | 934,194 | -0.51(-2.07%) |
Jan 09, 2014 | 25.11 | 25.27 | 24.58 | 24.88 | 720,203 | -0.20(-0.79%) |
Jan 08, 2014 | 25.46 | 25.60 | 24.90 | 25.08 | 888,318 | -0.46(-1.80%) |
Jan 07, 2014 | 25.81 | 26.01 | 25.50 | 25.54 | 793,606 | -0.12(-0.46%) |
Jan 06, 2014 | 25.85 | 26.05 | 25.61 | 25.66 | 858,002 | -0.14(-0.56%) |
Jan 03, 2014 | 25.47 | 25.97 | 25.34 | 25.80 | 1,199,421 | +0.40(+1.56%) |
Jan 02, 2014 | 25.39 | 25.77 | 25.28 | 25.40 | 682,138 | -0.02(-0.07%) |
Dec 31, 2013 | 25.44 | 25.42 | 25.42 | 25.42 | 474,805 | +0.02(+0.07%) |
Dec 30, 2013 | 25.59 | 25.68 | 25.32 | 25.40 | 662,936 | -0.14(-0.53%) |
Dec 27, 2013 | 25.67 | 25.72 | 25.29 | 25.54 | 490,203 | -0.01(-0.04%) |
Dec 26, 2013 | 24.79 | 25.74 | 24.79 | 25.55 | 642,706 | +0.16(+0.64%) |
Dec 24, 2013 | 25.21 | 25.42 | 25.17 | 25.39 | 328,687 | +0.23(+0.93%) |
Dec 23, 2013 | 25.09 | 25.46 | 24.95 | 25.15 | 895,571 | +0.09(+0.36%) |
Dec 20, 2013 | 25.26 | 25.48 | 24.05 | 25.06 | 3,385,468 | +1.47(+6.24%) |
Dec 19, 2013 | 23.95 | 24.00 | 23.51 | 23.59 | 1,173,997 | -0.14(-0.57%) |
Dec 18, 2013 | 23.37 | 23.74 | 22.93 | 23.73 | 1,542,807 | +0.36(+1.55%) |
Dec 17, 2013 | 23.92 | 24.06 | 23.17 | 23.37 | 1,743,315 | +0.43(+1.89%) |
Dec 16, 2013 | 22.78 | 23.20 | 22.57 | 22.93 | 537,685 | +0.36(+1.60%) |
Dec 13, 2013 | 22.50 | 22.79 | 22.23 | 22.57 | 416,273 | +0.14(+0.64%) |
Dec 12, 2013 | 22.62 | 22.81 | 22.36 | 22.43 | 376,932 | -0.14(-0.60%) |
Dec 11, 2013 | 22.79 | 22.95 | 22.48 | 22.56 | 487,882 | -0.26(-1.15%) |
Dec 10, 2013 | 23.18 | 23.27 | 22.78 | 22.82 | 460,127 | -0.37(-1.60%) |
Dec 09, 2013 | 23.13 | 23.38 | 23.03 | 23.19 | 366,337 | +0.15(+0.67%) |
Dec 06, 2013 | 23.29 | 23.58 | 23.00 | 23.04 | 0 | -0.09(-0.39%) |
Dec 05, 2013 | 23.15 | 23.42 | 23.09 | 23.13 | 0 | -0.08(-0.35%) |
Dec 04, 2013 | 23.35 | 23.57 | 22.91 | 23.21 | 0 | -0.19(-0.81%) |
Dec 03, 2013 | 23.39 | 23.68 | 23.28 | 23.40 | 0 | -0.09(-0.38%) |
Dec 02, 2013 | 23.74 | 23.98 | 23.47 | 23.49 | 542,830 | -0.34(-1.44%) |
Nov 29, 2013 | 24.16 | 24.20 | 23.81 | 23.83 | 0 | -0.15(-0.64%) |
Nov 27, 2013 | 23.97 | 24.05 | 23.67 | 23.99 | 0 | +0.07(+0.30%) |
Nov 26, 2013 | 24.12 | 24.31 | 23.83 | 23.92 | 0 | -0.10(-0.41%) |
Nov 25, 2013 | 24.21 | 24.58 | 23.94 | 24.01 | 1,382,273 | +0.34(+1.45%) |
Nov 22, 2013 | 23.69 | 24.30 | 23.51 | 23.67 | 0 | +0.44(+1.90%) |
Nov 21, 2013 | 23.35 | 23.60 | 23.22 | 23.23 | 525,027 | -0.09(-0.39%) |
Nov 20, 2013 | 23.46 | 23.53 | 23.19 | 23.32 | 0 | -0.15(-0.65%) |
Nov 19, 2013 | 23.56 | 23.96 | 23.35 | 23.47 | 590,494 | -0.10(-0.42%) |
Nov 18, 2013 | 23.84 | 23.85 | 23.49 | 23.57 | 701,871 | -0.12(-0.49%) |
Nov 15, 2013 | 23.82 | 24.00 | 23.32 | 23.69 | 0 | -0.01(-0.04%) |
Nov 14, 2013 | 23.41 | 24.00 | 23.27 | 23.70 | 1,854,975 | +0.75(+3.25%) |
Nov 13, 2013 | 22.25 | 23.05 | 22.06 | 22.95 | 1,141,118 | +0.59(+2.62%) |
Nov 12, 2013 | 22.27 | 22.48 | 22.22 | 22.37 | 0 | +0.08(+0.36%) |
Nov 11, 2013 | 22.16 | 22.43 | 22.03 | 22.29 | 0 | +0.14(+0.65%) |
Nov 08, 2013 | 21.94 | 22.26 | 21.94 | 22.14 | 0 | +0.16(+0.74%) |
Nov 07, 2013 | 22.39 | 22.53 | 21.95 | 21.98 | 786,816 | -0.24(-1.09%) |
Nov 06, 2013 | 22.61 | 22.71 | 21.98 | 22.22 | 834,316 | -0.20(-0.89%) |
Nov 05, 2013 | 22.64 | 22.68 | 22.09 | 22.42 | 918,564 | -0.14(-0.64%) |
Nov 04, 2013 | 22.80 | 22.93 | 22.50 | 22.57 | 670,745 | -0.12(-0.52%) |