Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.75 | 24.19 | 23.54 | 24.02 | 494,020 | -0.01(-0.04%) |
Jan 30, 2014 | 23.61 | 24.09 | 23.47 | 24.03 | 403,368 | +0.56(+2.39%) |
Jan 29, 2014 | 24.12 | 24.20 | 23.01 | 23.47 | 477,800 | -0.78(-3.22%) |
Jan 28, 2014 | 24.29 | 24.55 | 24.05 | 24.25 | 414,239 | -0.06(-0.25%) |
Jan 27, 2014 | 24.21 | 24.34 | 23.82 | 24.31 | 295,302 | +0.08(+0.33%) |
Jan 24, 2014 | 24.33 | 24.50 | 23.88 | 24.23 | 417,195 | -0.08(-0.33%) |
Jan 23, 2014 | 24.26 | 24.44 | 24.06 | 24.31 | 248,035 | -0.06(-0.25%) |
Jan 22, 2014 | 24.43 | 24.50 | 24.03 | 24.37 | 770,308 | -0.13(-0.53%) |
Jan 21, 2014 | 24.48 | 24.66 | 23.98 | 24.50 | 336,873 | +0.02(+0.08%) |
Jan 17, 2014 | 24.76 | 24.48 | 24.48 | 24.48 | 235,700 | -0.36(-1.45%) |
Jan 16, 2014 | 24.65 | 25.13 | 24.34 | 24.84 | 472,110 | +0.14(+0.57%) |
Jan 15, 2014 | 24.24 | 24.94 | 24.24 | 24.70 | 285,778 | +0.46(+1.90%) |
Jan 14, 2014 | 24.24 | 25.00 | 24.22 | 24.24 | 381,491 | +0.04(+0.17%) |
Jan 13, 2014 | 24.75 | 24.75 | 24.12 | 24.20 | 447,346 | -0.61(-2.46%) |
Jan 10, 2014 | 24.32 | 25.12 | 24.23 | 24.81 | 399,621 | +0.57(+2.35%) |
Jan 09, 2014 | 23.99 | 24.35 | 23.85 | 24.24 | 235,389 | +0.23(+0.96%) |
Jan 08, 2014 | 23.95 | 24.08 | 23.73 | 24.01 | 127,662 | +0.00(+0.00%) |
Jan 07, 2014 | 24.32 | 24.39 | 23.93 | 24.01 | 132,675 | -0.19(-0.79%) |
Jan 06, 2014 | 23.80 | 24.31 | 23.45 | 24.20 | 333,269 | +0.51(+2.15%) |
Jan 03, 2014 | 23.99 | 24.45 | 23.35 | 23.69 | 414,099 | -0.32(-1.33%) |
Jan 02, 2014 | 24.00 | 24.47 | 23.76 | 24.01 | 454,764 | -0.03(-0.12%) |
Dec 31, 2013 | 23.82 | 24.04 | 24.04 | 24.04 | 370,300 | +0.17(+0.71%) |
Dec 30, 2013 | 24.00 | 24.08 | 23.62 | 23.87 | 253,812 | -0.18(-0.75%) |
Dec 27, 2013 | 23.82 | 24.11 | 23.46 | 24.05 | 259,141 | +0.30(+1.26%) |
Dec 26, 2013 | 23.48 | 23.75 | 23.45 | 23.75 | 170,739 | +0.26(+1.11%) |
Dec 24, 2013 | 23.42 | 23.67 | 23.22 | 23.49 | 105,390 | -0.01(-0.04%) |
Dec 23, 2013 | 23.60 | 23.67 | 23.16 | 23.50 | 392,366 | -0.11(-0.47%) |
Dec 20, 2013 | 23.40 | 23.87 | 23.00 | 23.61 | 749,761 | +0.51(+2.21%) |
Dec 19, 2013 | 23.28 | 23.43 | 22.50 | 23.10 | 548,431 | -0.26(-1.11%) |
Dec 18, 2013 | 22.75 | 23.52 | 22.70 | 23.36 | 575,041 | +0.63(+2.77%) |
Dec 17, 2013 | 22.54 | 23.05 | 22.39 | 22.73 | 483,908 | +0.18(+0.80%) |
Dec 16, 2013 | 22.43 | 22.90 | 22.14 | 22.55 | 401,956 | +0.08(+0.36%) |
Dec 13, 2013 | 22.40 | 22.96 | 22.26 | 22.47 | 377,681 | -0.02(-0.09%) |
Dec 12, 2013 | 22.14 | 24.82 | 21.85 | 22.49 | 1,585,755 | -0.27(-1.19%) |
Dec 11, 2013 | 23.45 | 23.61 | 22.47 | 22.76 | 734,164 | -0.72(-3.07%) |
Dec 10, 2013 | 23.63 | 23.70 | 22.90 | 23.48 | 432,338 | +0.04(+0.17%) |
Dec 09, 2013 | 23.16 | 23.95 | 23.05 | 23.44 | 505,943 | +0.24(+1.03%) |
Dec 06, 2013 | 24.11 | 24.45 | 23.17 | 23.20 | 0 | -0.78(-3.25%) |
Dec 05, 2013 | 23.99 | 24.15 | 23.71 | 23.98 | 0 | -0.12(-0.50%) |
Dec 04, 2013 | 24.25 | 24.30 | 24.01 | 24.10 | 0 | -0.15(-0.62%) |
Dec 03, 2013 | 24.24 | 24.66 | 24.05 | 24.25 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 25.18 | 25.25 | 24.15 | 24.24 | 470,301 | -0.88(-3.50%) |
Nov 29, 2013 | 24.65 | 25.23 | 24.43 | 25.12 | 0 | +0.59(+2.41%) |
Nov 27, 2013 | 24.43 | 24.66 | 24.31 | 24.53 | 0 | +0.12(+0.49%) |
Nov 26, 2013 | 24.41 | 24.48 | 24.00 | 24.41 | 0 | +0.05(+0.21%) |
Nov 25, 2013 | 24.49 | 24.53 | 24.22 | 24.36 | 292,216 | -0.04(-0.16%) |
Nov 22, 2013 | 24.51 | 24.70 | 24.12 | 24.40 | 0 | -0.15(-0.61%) |
Nov 21, 2013 | 24.61 | 24.91 | 24.53 | 24.55 | 226,564 | -0.10(-0.41%) |
Nov 20, 2013 | 24.69 | 24.77 | 24.47 | 24.65 | 0 | -0.04(-0.16%) |
Nov 19, 2013 | 24.36 | 25.00 | 24.15 | 24.69 | 796,363 | +0.29(+1.19%) |
Nov 18, 2013 | 25.00 | 25.09 | 24.21 | 24.40 | 0 | -0.58(-2.32%) |
Nov 15, 2013 | 25.18 | 25.22 | 24.64 | 24.98 | 0 | -0.26(-1.03%) |
Nov 14, 2013 | 25.43 | 25.72 | 25.20 | 25.24 | 0 | +0.65(+2.64%) |
Nov 12, 2013 | 24.35 | 24.60 | 24.06 | 24.59 | 0 | +0.14(+0.57%) |
Nov 11, 2013 | 24.98 | 25.20 | 24.43 | 24.45 | 0 | -0.55(-2.20%) |
Nov 08, 2013 | 24.28 | 25.00 | 24.17 | 25.00 | 0 | +0.71(+2.92%) |
Nov 07, 2013 | 24.27 | 24.37 | 23.93 | 24.29 | 453,608 | +0.07(+0.29%) |
Nov 06, 2013 | 23.22 | 24.24 | 23.05 | 24.22 | 527,916 | +1.10(+4.76%) |
Nov 05, 2013 | 22.91 | 23.29 | 22.62 | 23.12 | 0 | +0.37(+1.63%) |
Nov 04, 2013 | 23.26 | 23.38 | 22.66 | 22.75 | 610,294 | -0.61(-2.61%) |