Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.67 | 22.67 | 20.81 | 20.94 | 29,074 | -2.19(-9.45%) |
Jan 30, 2014 | 23.33 | 23.79 | 22.94 | 23.13 | 28,520 | -0.32(-1.35%) |
Jan 29, 2014 | 23.43 | 24.80 | 23.15 | 23.45 | 76,600 | -0.11(-0.49%) |
Jan 28, 2014 | 23.56 | 23.60 | 22.91 | 23.56 | 27,034 | -0.05(-0.22%) |
Jan 27, 2014 | 24.54 | 24.54 | 23.15 | 23.61 | 28,232 | -1.06(-4.29%) |
Jan 24, 2014 | 24.67 | 24.80 | 23.51 | 24.67 | 17,755 | -0.17(-0.67%) |
Jan 23, 2014 | 24.73 | 25.05 | 24.14 | 24.84 | 16,579 | +0.10(+0.39%) |
Jan 22, 2014 | 24.62 | 25.11 | 24.47 | 24.74 | 12,664 | +0.04(+0.18%) |
Jan 21, 2014 | 24.94 | 24.94 | 24.10 | 24.70 | 33,458 | -0.19(-0.78%) |
Jan 17, 2014 | 24.90 | 24.89 | 24.89 | 24.89 | 13,164 | -0.11(-0.42%) |
Jan 16, 2014 | 24.66 | 25.10 | 24.27 | 25.00 | 18,461 | +0.19(+0.75%) |
Jan 15, 2014 | 25.14 | 25.14 | 24.21 | 24.81 | 13,223 | -0.05(-0.21%) |
Jan 14, 2014 | 24.37 | 24.87 | 23.98 | 24.87 | 19,542 | +0.54(+2.21%) |
Jan 13, 2014 | 24.51 | 24.93 | 24.04 | 24.33 | 12,832 | -0.31(-1.25%) |
Jan 10, 2014 | 24.12 | 24.79 | 23.68 | 24.64 | 26,321 | +0.57(+2.38%) |
Jan 09, 2014 | 24.22 | 24.67 | 23.97 | 24.06 | 8,743 | -0.03(-0.11%) |
Jan 08, 2014 | 24.28 | 24.36 | 23.29 | 24.09 | 146,808 | -0.28(-1.16%) |
Jan 07, 2014 | 23.28 | 24.97 | 23.28 | 24.37 | 63,846 | +1.25(+5.39%) |
Jan 06, 2014 | 23.64 | 23.94 | 22.49 | 23.13 | 19,197 | -0.55(-2.34%) |
Jan 03, 2014 | 23.29 | 25.23 | 23.29 | 23.68 | 23,167 | +0.53(+2.28%) |
Jan 02, 2014 | 23.62 | 23.85 | 22.99 | 23.15 | 15,321 | -0.53(-2.23%) |
Dec 31, 2013 | 23.90 | 23.68 | 23.68 | 23.68 | 21,396 | -0.28(-1.17%) |
Dec 30, 2013 | 24.32 | 24.56 | 23.81 | 23.96 | 9,740 | -0.44(-1.80%) |
Dec 27, 2013 | 25.16 | 25.16 | 24.18 | 24.40 | 5,948 | -0.64(-2.56%) |
Dec 26, 2013 | 24.94 | 25.19 | 24.60 | 25.04 | 7,105 | -0.01(-0.04%) |
Dec 24, 2013 | 25.09 | 25.25 | 24.90 | 25.05 | 6,384 | -0.17(-0.66%) |
Dec 23, 2013 | 24.47 | 25.26 | 24.10 | 25.22 | 22,472 | +0.80(+3.27%) |
Dec 20, 2013 | 23.63 | 24.52 | 23.59 | 24.42 | 109,426 | +0.88(+3.73%) |
Dec 19, 2013 | 23.67 | 23.67 | 23.42 | 23.54 | 12,651 | -0.22(-0.92%) |
Dec 18, 2013 | 23.32 | 23.94 | 23.32 | 23.76 | 17,984 | +0.40(+1.69%) |
Dec 17, 2013 | 23.60 | 23.60 | 22.85 | 23.36 | 17,742 | -0.36(-1.52%) |
Dec 16, 2013 | 22.80 | 23.94 | 22.80 | 23.72 | 53,684 | +0.89(+3.89%) |
Dec 13, 2013 | 22.89 | 23.07 | 22.62 | 22.84 | 17,523 | -0.01(-0.04%) |
Dec 12, 2013 | 23.37 | 23.71 | 22.62 | 22.84 | 159,442 | -0.50(-2.15%) |
Dec 11, 2013 | 23.60 | 23.63 | 23.10 | 23.35 | 24,792 | -0.24(-1.01%) |
Dec 10, 2013 | 23.28 | 23.63 | 23.28 | 23.58 | 19,903 | +0.14(+0.60%) |
Dec 09, 2013 | 23.29 | 23.71 | 22.08 | 23.44 | 38,880 | +0.10(+0.41%) |
Dec 06, 2013 | 23.20 | 23.35 | 19.71 | 23.35 | 0 | -1.07(-4.39%) |
Dec 05, 2013 | 24.80 | 25.26 | 24.03 | 24.42 | 0 | -0.45(-1.80%) |
Dec 04, 2013 | 24.58 | 24.98 | 24.58 | 24.87 | 0 | +0.12(+0.50%) |
Dec 03, 2013 | 24.58 | 24.85 | 23.83 | 24.74 | 0 | +0.08(+0.32%) |
Dec 02, 2013 | 25.17 | 25.17 | 24.24 | 24.66 | 0 | -0.50(-1.99%) |
Nov 29, 2013 | 25.16 | 25.17 | 24.92 | 25.16 | 0 | -0.01(-0.03%) |
Nov 27, 2013 | 24.99 | 25.17 | 24.99 | 25.17 | 0 | +0.11(+0.42%) |
Nov 26, 2013 | 25.05 | 25.09 | 24.94 | 25.07 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 24.96 | 25.09 | 23.84 | 25.07 | 0 | +0.07(+0.28%) |
Nov 22, 2013 | 24.78 | 25.00 | 24.72 | 25.00 | 0 | +0.11(+0.46%) |
Nov 21, 2013 | 24.73 | 24.91 | 24.70 | 24.88 | 69,066 | +0.15(+0.60%) |
Nov 20, 2013 | 24.73 | 24.73 | 24.58 | 24.73 | 0 | +0.01(+0.04%) |
Nov 19, 2013 | 24.53 | 24.73 | 24.53 | 24.72 | 37,854 | +0.22(+0.90%) |
Nov 18, 2013 | 24.47 | 24.56 | 24.34 | 24.51 | 0 | +0.04(+0.14%) |
Nov 15, 2013 | 24.39 | 24.47 | 24.39 | 24.47 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 24.27 | 24.47 | 24.27 | 24.47 | 0 | +0.13(+0.54%) |
Nov 13, 2013 | 24.05 | 24.54 | 24.00 | 24.34 | 0 | +0.18(+0.76%) |
Nov 12, 2013 | 23.94 | 24.29 | 23.91 | 24.15 | 0 | +0.07(+0.29%) |
Nov 11, 2013 | 24.12 | 24.12 | 23.90 | 24.08 | 0 | -0.03(-0.11%) |
Nov 08, 2013 | 24.17 | 24.17 | 23.95 | 24.11 | 0 | -0.02(-0.07%) |
Nov 07, 2013 | 24.19 | 24.29 | 23.86 | 24.13 | 8,399 | -0.05(-0.22%) |
Nov 06, 2013 | 24.13 | 24.29 | 24.12 | 24.18 | 0 | +0.06(+0.25%) |
Nov 05, 2013 | 23.91 | 24.25 | 23.88 | 24.12 | 0 | -0.12(-0.51%) |
Nov 04, 2013 | 24.14 | 24.25 | 23.81 | 24.24 | 11,128 | +0.05(+0.22%) |