Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.29 | 25.36 | 25.10 | 25.12 | 169,596 | -0.41(-1.61%) |
Jan 30, 2014 | 25.43 | 25.59 | 25.27 | 25.53 | 84,934 | +0.29(+1.14%) |
Jan 29, 2014 | 25.47 | 25.63 | 25.25 | 25.25 | 171,688 | -0.39(-1.51%) |
Jan 28, 2014 | 25.58 | 25.77 | 25.50 | 25.63 | 738,849 | +0.09(+0.36%) |
Jan 27, 2014 | 25.81 | 25.89 | 25.47 | 25.54 | 113,731 | -0.21(-0.81%) |
Jan 24, 2014 | 26.12 | 26.12 | 25.74 | 25.75 | 117,233 | -0.51(-1.95%) |
Jan 23, 2014 | 26.60 | 26.60 | 26.07 | 26.26 | 118,846 | -0.43(-1.60%) |
Jan 22, 2014 | 26.53 | 26.73 | 26.51 | 26.69 | 101,975 | +0.12(+0.44%) |
Jan 21, 2014 | 26.31 | 26.57 | 26.29 | 26.57 | 295,157 | +0.43(+1.63%) |
Jan 17, 2014 | 26.08 | 26.15 | 26.15 | 26.15 | 66,960 | +0.12(+0.45%) |
Jan 16, 2014 | 26.11 | 26.12 | 25.88 | 26.03 | 63,058 | -0.05(-0.18%) |
Jan 15, 2014 | 26.01 | 26.16 | 25.92 | 26.08 | 2,113,166 | +0.23(+0.87%) |
Jan 14, 2014 | 25.81 | 25.93 | 25.69 | 25.85 | 127,961 | +0.07(+0.27%) |
Jan 13, 2014 | 25.94 | 26.03 | 25.70 | 25.78 | 352,085 | -0.23(-0.90%) |
Jan 10, 2014 | 26.04 | 26.04 | 25.88 | 26.02 | 180,019 | -0.06(-0.24%) |
Jan 09, 2014 | 25.96 | 26.08 | 25.93 | 26.08 | 120,759 | +0.24(+0.93%) |
Jan 08, 2014 | 25.67 | 25.84 | 25.63 | 25.84 | 58,983 | +0.14(+0.54%) |
Jan 07, 2014 | 25.63 | 25.80 | 25.60 | 25.70 | 66,873 | +0.22(+0.85%) |
Jan 06, 2014 | 25.53 | 25.76 | 25.48 | 25.48 | 132,683 | +0.04(+0.15%) |
Jan 03, 2014 | 25.42 | 25.50 | 25.35 | 25.44 | 39,414 | +0.10(+0.40%) |
Jan 02, 2014 | 25.54 | 25.55 | 25.34 | 25.34 | 62,753 | -0.33(-1.30%) |
Dec 31, 2013 | 25.68 | 25.67 | 25.67 | 25.67 | 42,365 | +0.08(+0.30%) |
Dec 30, 2013 | 25.67 | 25.67 | 25.57 | 25.60 | 48,895 | -0.09(-0.33%) |
Dec 27, 2013 | 25.67 | 25.74 | 25.60 | 25.68 | 38,437 | +0.05(+0.21%) |
Dec 26, 2013 | 25.70 | 25.73 | 25.63 | 25.63 | 32,023 | -0.02(-0.06%) |
Dec 24, 2013 | 25.63 | 25.74 | 25.63 | 25.64 | 100,331 | +0.02(+0.09%) |
Dec 23, 2013 | 25.36 | 25.66 | 25.36 | 25.62 | 56,639 | +0.31(+1.24%) |
Dec 20, 2013 | 25.19 | 25.35 | 25.19 | 25.31 | 82,405 | +0.15(+0.58%) |
Dec 19, 2013 | 25.08 | 25.21 | 25.05 | 25.16 | 48,979 | -0.03(-0.12%) |
Dec 18, 2013 | 24.84 | 25.21 | 24.69 | 25.19 | 44,262 | +0.41(+1.65%) |
Dec 17, 2013 | 24.94 | 24.94 | 24.73 | 24.78 | 34,166 | -0.19(-0.77%) |
Dec 16, 2013 | 24.77 | 25.02 | 24.77 | 24.97 | 109,265 | +0.27(+1.09%) |
Dec 13, 2013 | 24.85 | 24.90 | 24.63 | 24.70 | 34,379 | -0.09(-0.37%) |
Dec 12, 2013 | 24.63 | 24.88 | 24.63 | 24.80 | 195,126 | +0.19(+0.75%) |
Dec 11, 2013 | 24.92 | 24.92 | 24.60 | 24.61 | 69,197 | -0.27(-1.09%) |
Dec 10, 2013 | 25.00 | 25.08 | 24.88 | 24.88 | 47,071 | -0.14(-0.56%) |
Dec 09, 2013 | 25.07 | 25.16 | 24.99 | 25.02 | 123,154 | -0.01(-0.03%) |
Dec 06, 2013 | 24.80 | 25.07 | 24.80 | 25.03 | 99,616 | +0.44(+1.79%) |
Dec 05, 2013 | 24.67 | 24.72 | 24.55 | 24.59 | 60,048 | -0.12(-0.47%) |
Dec 04, 2013 | 24.61 | 24.84 | 24.53 | 24.70 | 92,670 | +0.12(+0.47%) |
Dec 03, 2013 | 24.93 | 24.94 | 24.46 | 24.59 | 52,639 | -0.36(-1.42%) |
Dec 02, 2013 | 25.01 | 25.22 | 24.94 | 24.94 | 80,565 | -0.10(-0.40%) |
Nov 29, 2013 | 25.19 | 25.21 | 25.02 | 25.04 | 23,202 | -0.08(-0.34%) |
Nov 27, 2013 | 25.07 | 25.16 | 25.04 | 25.13 | 34,637 | +0.08(+0.34%) |
Nov 26, 2013 | 25.00 | 25.09 | 24.97 | 25.04 | 118,895 | +0.03(+0.12%) |
Nov 25, 2013 | 25.00 | 25.14 | 24.97 | 25.01 | 156,453 | +0.05(+0.22%) |
Nov 22, 2013 | 24.70 | 24.96 | 24.68 | 24.96 | 931,595 | +0.19(+0.75%) |
Nov 21, 2013 | 24.54 | 24.86 | 24.53 | 24.77 | 66,200 | +0.29(+1.20%) |
Nov 20, 2013 | 24.49 | 24.58 | 24.36 | 24.48 | 26,702 | +0.04(+0.16%) |
Nov 19, 2013 | 24.47 | 24.55 | 24.39 | 24.44 | 44,089 | +0.00(+0.00%) |
Nov 18, 2013 | 24.49 | 24.63 | 24.41 | 24.44 | 146,093 | -0.02(-0.08%) |
Nov 15, 2013 | 24.51 | 24.53 | 24.43 | 24.46 | 20,387 | -0.01(-0.05%) |
Nov 14, 2013 | 24.30 | 24.49 | 24.30 | 24.47 | 45,521 | +0.32(+1.31%) |
Nov 12, 2013 | 24.36 | 24.38 | 24.08 | 24.16 | 44,459 | -0.25(-1.04%) |
Nov 11, 2013 | 24.55 | 24.55 | 24.33 | 24.41 | 137,004 | -0.12(-0.49%) |
Nov 08, 2013 | 23.82 | 24.53 | 23.82 | 24.53 | 105,014 | +0.71(+3.00%) |
Nov 07, 2013 | 24.06 | 24.13 | 23.81 | 23.82 | 77,876 | -0.22(-0.90%) |
Nov 06, 2013 | 24.00 | 24.05 | 23.92 | 24.03 | 117,216 | +0.12(+0.52%) |
Nov 05, 2013 | 23.79 | 23.98 | 23.77 | 23.91 | 51,387 | +0.04(+0.16%) |
Nov 04, 2013 | 23.86 | 23.89 | 23.77 | 23.87 | 33,344 | +0.01(+0.04%) |