Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.67 | 23.83 | 22.67 | 23.48 | 82,871 | +0.37(+1.60%) |
Jan 30, 2014 | 22.70 | 23.26 | 22.62 | 23.11 | 49,131 | +0.57(+2.53%) |
Jan 29, 2014 | 22.72 | 22.77 | 22.38 | 22.54 | 56,167 | -0.33(-1.44%) |
Jan 28, 2014 | 22.67 | 23.13 | 22.60 | 22.87 | 48,110 | +0.20(+0.88%) |
Jan 27, 2014 | 22.85 | 23.12 | 22.12 | 22.67 | 57,852 | -0.22(-0.96%) |
Jan 24, 2014 | 23.12 | 23.38 | 22.42 | 22.89 | 88,778 | -0.44(-1.89%) |
Jan 23, 2014 | 23.43 | 23.50 | 22.75 | 23.33 | 71,967 | -0.15(-0.64%) |
Jan 22, 2014 | 23.49 | 23.50 | 23.06 | 23.48 | 86,011 | +0.05(+0.21%) |
Jan 21, 2014 | 23.75 | 23.75 | 23.00 | 23.43 | 58,908 | -0.33(-1.39%) |
Jan 17, 2014 | 24.32 | 23.76 | 23.76 | 23.76 | 112,000 | -0.78(-3.18%) |
Jan 16, 2014 | 24.25 | 24.66 | 24.08 | 24.54 | 48,891 | +0.17(+0.70%) |
Jan 15, 2014 | 24.44 | 24.55 | 24.07 | 24.37 | 57,838 | -0.07(-0.29%) |
Jan 14, 2014 | 24.27 | 24.66 | 24.27 | 24.44 | 42,915 | +0.17(+0.70%) |
Jan 13, 2014 | 24.60 | 24.74 | 24.17 | 24.27 | 68,421 | -0.34(-1.38%) |
Jan 10, 2014 | 24.97 | 25.00 | 24.60 | 24.61 | 29,590 | -0.30(-1.20%) |
Jan 09, 2014 | 24.88 | 25.03 | 24.60 | 24.91 | 68,232 | +0.20(+0.81%) |
Jan 08, 2014 | 25.53 | 26.12 | 24.60 | 24.71 | 152,530 | -0.81(-3.17%) |
Jan 07, 2014 | 25.14 | 25.72 | 25.01 | 25.52 | 60,247 | +0.49(+1.96%) |
Jan 06, 2014 | 25.85 | 26.00 | 24.80 | 25.03 | 61,565 | -0.81(-3.13%) |
Jan 03, 2014 | 25.23 | 25.97 | 25.00 | 25.84 | 40,092 | +0.61(+2.42%) |
Jan 02, 2014 | 24.90 | 25.30 | 24.85 | 25.23 | 36,309 | +0.27(+1.08%) |
Dec 31, 2013 | 24.67 | 24.96 | 24.96 | 24.96 | 29,600 | +0.40(+1.63%) |
Dec 30, 2013 | 24.35 | 24.68 | 24.18 | 24.56 | 40,803 | +0.13(+0.53%) |
Dec 27, 2013 | 24.92 | 24.92 | 24.26 | 24.43 | 39,723 | -0.39(-1.57%) |
Dec 26, 2013 | 25.11 | 25.14 | 24.71 | 24.82 | 35,230 | -0.20(-0.80%) |
Dec 24, 2013 | 24.86 | 25.50 | 24.86 | 25.02 | 23,764 | +0.18(+0.72%) |
Dec 23, 2013 | 25.00 | 25.20 | 24.52 | 24.84 | 60,320 | -0.01(-0.04%) |
Dec 20, 2013 | 24.23 | 25.00 | 24.23 | 24.85 | 130,372 | +0.52(+2.14%) |
Dec 19, 2013 | 24.09 | 24.43 | 23.81 | 24.33 | 62,540 | +0.07(+0.29%) |
Dec 18, 2013 | 24.58 | 24.61 | 24.00 | 24.26 | 79,589 | -0.22(-0.90%) |
Dec 17, 2013 | 25.05 | 25.05 | 24.42 | 24.48 | 49,049 | -0.67(-2.66%) |
Dec 16, 2013 | 25.05 | 25.39 | 24.76 | 25.15 | 56,333 | +0.25(+1.00%) |
Dec 13, 2013 | 24.40 | 25.13 | 23.94 | 24.90 | 61,442 | +0.52(+2.13%) |
Dec 12, 2013 | 24.12 | 24.44 | 23.61 | 24.38 | 74,207 | +0.28(+1.16%) |
Dec 11, 2013 | 24.60 | 24.61 | 24.00 | 24.10 | 50,922 | -0.51(-2.07%) |
Dec 10, 2013 | 24.95 | 24.96 | 24.19 | 24.61 | 57,013 | -0.28(-1.12%) |
Dec 09, 2013 | 25.00 | 25.60 | 24.66 | 24.89 | 87,487 | -0.11(-0.44%) |
Dec 06, 2013 | 25.14 | 25.23 | 24.52 | 25.00 | 32,375 | +0.14(+0.56%) |
Dec 05, 2013 | 24.89 | 25.01 | 24.36 | 24.86 | 37,134 | -0.14(-0.56%) |
Dec 04, 2013 | 25.74 | 25.79 | 24.70 | 25.00 | 77,086 | -0.91(-3.51%) |
Dec 03, 2013 | 25.95 | 26.42 | 25.63 | 25.91 | 106,667 | -0.15(-0.58%) |
Dec 02, 2013 | 26.40 | 26.70 | 25.78 | 26.06 | 37,403 | -0.34(-1.29%) |
Nov 29, 2013 | 26.73 | 26.94 | 26.21 | 26.40 | 25,381 | -0.20(-0.75%) |
Nov 27, 2013 | 26.33 | 26.84 | 26.33 | 26.60 | 35,086 | +0.28(+1.06%) |
Nov 26, 2013 | 25.32 | 26.57 | 25.30 | 26.32 | 55,213 | +1.03(+4.07%) |
Nov 25, 2013 | 25.55 | 26.27 | 25.19 | 25.29 | 85,158 | -0.16(-0.63%) |
Nov 22, 2013 | 24.63 | 25.62 | 24.63 | 25.45 | 94,226 | +0.86(+3.50%) |
Nov 21, 2013 | 24.51 | 24.86 | 24.38 | 24.59 | 28,687 | +0.14(+0.57%) |
Nov 20, 2013 | 24.39 | 24.78 | 24.22 | 24.45 | 43,286 | +0.17(+0.70%) |
Nov 19, 2013 | 24.46 | 24.82 | 24.10 | 24.28 | 44,216 | -0.22(-0.90%) |
Nov 18, 2013 | 24.65 | 25.43 | 24.25 | 24.50 | 136,944 | -0.06(-0.24%) |
Nov 15, 2013 | 24.25 | 24.70 | 23.68 | 24.56 | 69,549 | +0.30(+1.24%) |
Nov 14, 2013 | 24.24 | 24.36 | 24.00 | 24.26 | 23,943 | +0.50(+2.10%) |
Nov 12, 2013 | 23.74 | 24.02 | 23.22 | 23.76 | 55,336 | -0.35(-1.45%) |
Nov 11, 2013 | 24.01 | 24.31 | 23.82 | 24.11 | 56,769 | +0.10(+0.42%) |
Nov 08, 2013 | 23.48 | 24.32 | 23.48 | 24.01 | 79,806 | +0.50(+2.13%) |
Nov 07, 2013 | 23.42 | 24.16 | 23.14 | 23.51 | 104,779 | +0.19(+0.81%) |
Nov 06, 2013 | 23.57 | 23.57 | 23.13 | 23.32 | 59,045 | -0.13(-0.55%) |
Nov 05, 2013 | 23.89 | 23.89 | 23.26 | 23.45 | 113,436 | -0.42(-1.76%) |
Nov 04, 2013 | 23.35 | 24.00 | 23.35 | 23.87 | 107,423 | +0.52(+2.23%) |