Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.30 | 26.17 | 25.30 | 26.09 | 421,729 | +0.37(+1.45%) |
Jan 30, 2014 | 25.71 | 26.05 | 25.39 | 25.72 | 442,606 | +0.30(+1.17%) |
Jan 29, 2014 | 25.54 | 25.84 | 25.33 | 25.42 | 522,218 | -0.44(-1.68%) |
Jan 28, 2014 | 25.70 | 25.89 | 25.52 | 25.86 | 514,302 | +0.20(+0.76%) |
Jan 27, 2014 | 25.83 | 26.22 | 25.21 | 25.66 | 598,117 | -0.32(-1.24%) |
Jan 24, 2014 | 26.28 | 26.28 | 25.60 | 25.98 | 506,039 | -0.54(-2.04%) |
Jan 23, 2014 | 26.51 | 26.55 | 26.29 | 26.53 | 501,786 | -0.13(-0.47%) |
Jan 22, 2014 | 26.46 | 26.70 | 26.25 | 26.65 | 333,105 | +0.19(+0.71%) |
Jan 21, 2014 | 26.73 | 26.88 | 26.18 | 26.46 | 353,455 | -0.03(-0.10%) |
Jan 17, 2014 | 26.40 | 26.49 | 26.49 | 26.49 | 341,552 | +0.13(+0.48%) |
Jan 16, 2014 | 26.15 | 26.42 | 26.07 | 26.36 | 301,847 | +0.09(+0.34%) |
Jan 15, 2014 | 25.83 | 26.37 | 26.09 | 26.27 | 454,963 | +0.44(+1.71%) |
Jan 14, 2014 | 25.79 | 26.01 | 25.48 | 25.83 | 730,541 | +0.20(+0.79%) |
Jan 13, 2014 | 26.00 | 26.18 | 25.50 | 25.63 | 553,604 | -0.41(-1.57%) |
Jan 10, 2014 | 25.86 | 26.05 | 25.60 | 26.04 | 418,886 | +0.20(+0.76%) |
Jan 09, 2014 | 26.15 | 26.15 | 25.61 | 25.84 | 472,119 | -0.14(-0.53%) |
Jan 08, 2014 | 25.89 | 26.37 | 25.52 | 25.98 | 628,473 | +0.15(+0.56%) |
Jan 07, 2014 | 25.02 | 26.00 | 25.02 | 25.84 | 588,464 | +0.85(+3.38%) |
Jan 06, 2014 | 25.23 | 25.35 | 24.82 | 24.99 | 500,789 | -0.19(-0.75%) |
Jan 03, 2014 | 25.16 | 25.52 | 24.66 | 25.18 | 661,333 | +0.04(+0.15%) |
Jan 02, 2014 | 25.30 | 25.68 | 24.55 | 25.14 | 406,210 | -0.34(-1.34%) |
Dec 31, 2013 | 25.59 | 25.48 | 25.48 | 25.48 | 242,765 | -0.06(-0.22%) |
Dec 30, 2013 | 25.45 | 25.55 | 25.24 | 25.54 | 267,576 | +0.06(+0.22%) |
Dec 27, 2013 | 25.88 | 25.88 | 25.35 | 25.48 | 285,809 | -0.35(-1.34%) |
Dec 26, 2013 | 25.91 | 26.01 | 25.76 | 25.83 | 255,761 | +0.05(+0.20%) |
Dec 24, 2013 | 25.57 | 25.88 | 25.54 | 25.78 | 135,112 | +0.17(+0.66%) |
Dec 23, 2013 | 25.41 | 25.64 | 25.33 | 25.61 | 255,239 | +0.28(+1.10%) |
Dec 20, 2013 | 24.53 | 25.49 | 24.11 | 25.33 | 678,891 | +0.92(+3.77%) |
Dec 19, 2013 | 25.04 | 25.12 | 24.38 | 24.41 | 361,641 | -0.73(-2.91%) |
Dec 18, 2013 | 24.47 | 25.14 | 24.35 | 25.14 | 341,537 | +0.73(+2.97%) |
Dec 17, 2013 | 24.73 | 24.75 | 24.27 | 24.42 | 469,164 | -0.37(-1.50%) |
Dec 16, 2013 | 24.60 | 24.87 | 24.34 | 24.79 | 324,991 | +0.35(+1.42%) |
Dec 13, 2013 | 24.28 | 24.63 | 24.13 | 24.44 | 295,482 | +0.26(+1.10%) |
Dec 12, 2013 | 24.03 | 24.39 | 23.93 | 24.18 | 283,692 | +0.09(+0.39%) |
Dec 11, 2013 | 24.31 | 24.33 | 24.00 | 24.08 | 336,525 | -0.13(-0.52%) |
Dec 10, 2013 | 24.20 | 24.45 | 24.00 | 24.21 | 217,194 | -0.18(-0.75%) |
Dec 09, 2013 | 24.48 | 24.53 | 24.12 | 24.39 | 347,557 | +0.01(+0.03%) |
Dec 06, 2013 | 24.39 | 24.59 | 24.23 | 24.39 | 0 | +0.29(+1.20%) |
Dec 05, 2013 | 23.96 | 24.24 | 23.79 | 24.10 | 0 | +0.07(+0.29%) |
Dec 04, 2013 | 23.80 | 24.22 | 23.71 | 24.03 | 0 | +0.09(+0.37%) |
Dec 03, 2013 | 23.56 | 23.96 | 23.40 | 23.94 | 454,250 | +0.28(+1.17%) |
Dec 02, 2013 | 24.53 | 24.68 | 23.62 | 23.66 | 542,597 | -0.94(-3.82%) |
Nov 29, 2013 | 24.22 | 24.63 | 24.22 | 24.60 | 0 | +0.54(+2.25%) |
Nov 27, 2013 | 23.99 | 24.19 | 23.77 | 24.06 | 0 | +0.16(+0.66%) |
Nov 26, 2013 | 23.37 | 23.97 | 23.19 | 23.90 | 0 | +0.62(+2.65%) |
Nov 25, 2013 | 23.16 | 23.50 | 22.91 | 23.28 | 405,324 | +0.02(+0.08%) |
Nov 22, 2013 | 22.88 | 23.30 | 22.62 | 23.26 | 0 | +0.42(+1.85%) |
Nov 21, 2013 | 22.12 | 22.87 | 21.95 | 22.84 | 316,947 | +0.73(+3.28%) |
Nov 20, 2013 | 22.48 | 22.48 | 21.95 | 22.12 | 0 | -0.30(-1.32%) |
Nov 19, 2013 | 22.39 | 22.50 | 22.24 | 22.41 | 316,352 | -0.04(-0.17%) |
Nov 18, 2013 | 22.77 | 23.00 | 22.39 | 22.45 | 0 | -0.30(-1.33%) |
Nov 15, 2013 | 23.07 | 23.19 | 22.53 | 22.75 | 0 | -0.25(-1.10%) |
Nov 14, 2013 | 23.27 | 23.45 | 23.00 | 23.01 | 272,360 | +0.50(+2.24%) |
Nov 12, 2013 | 22.45 | 22.73 | 22.27 | 22.50 | 0 | +0.03(+0.11%) |
Nov 11, 2013 | 22.76 | 22.80 | 22.37 | 22.48 | 0 | -0.23(-1.03%) |
Nov 08, 2013 | 21.23 | 23.01 | 20.81 | 22.71 | 0 | +1.33(+6.22%) |
Nov 07, 2013 | 22.21 | 22.32 | 21.33 | 21.38 | 426,306 | -0.78(-3.50%) |
Nov 06, 2013 | 22.58 | 22.78 | 22.03 | 22.15 | 314,296 | -0.23(-1.04%) |
Nov 05, 2013 | 22.07 | 22.59 | 21.98 | 22.39 | 319,568 | +0.30(+1.34%) |
Nov 04, 2013 | 22.28 | 22.35 | 22.03 | 22.09 | 442,053 | -0.15(-0.68%) |