Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.85 | 24.34 | 23.53 | 24.14 | 868,284 | +0.05(+0.21%) |
Jan 30, 2014 | 24.33 | 24.47 | 23.98 | 24.09 | 941,357 | +0.15(+0.61%) |
Jan 29, 2014 | 24.21 | 24.52 | 23.82 | 23.94 | 1,480,209 | -0.69(-2.80%) |
Jan 28, 2014 | 24.12 | 24.94 | 24.12 | 24.63 | 1,058,520 | +0.61(+2.54%) |
Jan 27, 2014 | 24.76 | 25.09 | 23.97 | 24.02 | 942,930 | -0.67(-2.72%) |
Jan 24, 2014 | 25.91 | 26.04 | 24.61 | 24.69 | 1,416,558 | -1.36(-5.22%) |
Jan 23, 2014 | 26.44 | 26.52 | 25.94 | 26.05 | 889,729 | -0.45(-1.70%) |
Jan 22, 2014 | 26.73 | 26.98 | 26.44 | 26.51 | 735,810 | -0.15(-0.57%) |
Jan 21, 2014 | 26.70 | 26.83 | 26.43 | 26.66 | 472,118 | +0.10(+0.36%) |
Jan 17, 2014 | 26.60 | 26.56 | 26.56 | 26.56 | 761,473 | -0.11(-0.40%) |
Jan 16, 2014 | 26.61 | 26.95 | 26.54 | 26.67 | 1,755,345 | +0.14(+0.51%) |
Jan 15, 2014 | 26.34 | 27.49 | 26.28 | 26.53 | 2,281,406 | +0.68(+2.64%) |
Jan 14, 2014 | 25.46 | 26.04 | 25.29 | 25.85 | 1,337,073 | +0.62(+2.44%) |
Jan 13, 2014 | 25.54 | 25.83 | 25.15 | 25.24 | 1,070,864 | -0.25(-1.00%) |
Jan 10, 2014 | 25.46 | 25.57 | 25.31 | 25.49 | 785,226 | +0.05(+0.20%) |
Jan 09, 2014 | 25.61 | 25.78 | 25.41 | 25.44 | 625,302 | -0.20(-0.77%) |
Jan 08, 2014 | 25.63 | 25.74 | 25.48 | 25.64 | 874,000 | +0.03(+0.13%) |
Jan 07, 2014 | 25.63 | 25.68 | 25.41 | 25.60 | 916,261 | +0.14(+0.53%) |
Jan 06, 2014 | 25.64 | 25.64 | 25.41 | 25.47 | 760,844 | -0.05(-0.20%) |
Jan 03, 2014 | 25.35 | 25.65 | 25.35 | 25.52 | 692,519 | +0.24(+0.96%) |
Jan 02, 2014 | 25.44 | 25.56 | 25.09 | 25.28 | 701,584 | -0.31(-1.21%) |
Dec 31, 2013 | 25.49 | 25.59 | 25.59 | 25.59 | 603,297 | +0.15(+0.60%) |
Dec 30, 2013 | 26.47 | 26.52 | 25.32 | 25.43 | 908,276 | +0.05(+0.18%) |
Dec 27, 2013 | 25.40 | 25.69 | 25.20 | 25.39 | 405,481 | +0.02(+0.09%) |
Dec 26, 2013 | 25.38 | 25.52 | 25.25 | 25.37 | 342,145 | +0.02(+0.07%) |
Dec 24, 2013 | 25.32 | 25.38 | 25.18 | 25.35 | 149,979 | +0.10(+0.40%) |
Dec 23, 2013 | 25.24 | 25.26 | 25.02 | 25.25 | 709,335 | +0.08(+0.31%) |
Dec 20, 2013 | 24.78 | 25.25 | 24.73 | 25.17 | 1,353,929 | +0.41(+1.64%) |
Dec 19, 2013 | 24.56 | 25.03 | 24.49 | 24.76 | 519,096 | +0.21(+0.85%) |
Dec 18, 2013 | 24.32 | 24.57 | 24.02 | 24.55 | 1,056,926 | +0.41(+1.71%) |
Dec 17, 2013 | 24.08 | 24.21 | 24.03 | 24.14 | 914,395 | +0.10(+0.42%) |
Dec 16, 2013 | 24.00 | 24.40 | 23.93 | 24.04 | 1,102,175 | +0.11(+0.45%) |
Dec 13, 2013 | 23.73 | 24.00 | 23.61 | 23.93 | 719,376 | +0.34(+1.43%) |
Dec 12, 2013 | 23.99 | 23.99 | 23.41 | 23.60 | 712,859 | -0.48(-1.98%) |
Dec 11, 2013 | 23.86 | 24.22 | 23.86 | 24.07 | 653,598 | +0.33(+1.39%) |
Dec 10, 2013 | 24.14 | 24.30 | 23.73 | 23.74 | 905,621 | -0.32(-1.33%) |
Dec 09, 2013 | 23.52 | 24.14 | 23.48 | 24.06 | 747,369 | +0.62(+2.63%) |
Dec 06, 2013 | 23.51 | 23.73 | 23.42 | 23.44 | 511,340 | +0.31(+1.33%) |
Dec 05, 2013 | 23.13 | 23.23 | 22.85 | 23.14 | 328,120 | +0.00(+0.00%) |
Dec 04, 2013 | 23.27 | 23.50 | 22.90 | 23.14 | 533,883 | -0.19(-0.79%) |
Dec 03, 2013 | 23.01 | 23.35 | 22.81 | 23.32 | 511,001 | +0.28(+1.19%) |
Dec 02, 2013 | 23.32 | 23.46 | 23.03 | 23.05 | 1,010,438 | -0.38(-1.61%) |
Nov 29, 2013 | 23.48 | 23.73 | 23.32 | 23.42 | 403,052 | +0.07(+0.31%) |
Nov 27, 2013 | 23.50 | 23.52 | 23.19 | 23.35 | 704,387 | -0.06(-0.26%) |
Nov 26, 2013 | 23.78 | 23.99 | 23.35 | 23.41 | 1,198,306 | -0.45(-1.88%) |
Nov 25, 2013 | 23.94 | 24.08 | 23.65 | 23.86 | 1,127,153 | +0.08(+0.33%) |
Nov 22, 2013 | 23.57 | 23.99 | 23.44 | 23.78 | 952,280 | +0.21(+0.91%) |
Nov 21, 2013 | 23.47 | 23.75 | 23.21 | 23.57 | 735,890 | +0.10(+0.43%) |
Nov 20, 2013 | 23.15 | 23.55 | 23.04 | 23.47 | 1,238,405 | +0.34(+1.46%) |
Nov 19, 2013 | 23.15 | 23.35 | 23.04 | 23.13 | 570,527 | -0.03(-0.12%) |
Nov 18, 2013 | 22.96 | 23.38 | 22.60 | 23.16 | 950,443 | +0.18(+0.78%) |
Nov 15, 2013 | 22.95 | 23.09 | 22.91 | 22.98 | 540,532 | +0.15(+0.64%) |
Nov 14, 2013 | 22.63 | 23.05 | 22.63 | 22.83 | 543,197 | +0.07(+0.32%) |
Nov 12, 2013 | 22.68 | 22.82 | 22.63 | 22.76 | 508,186 | +0.02(+0.10%) |
Nov 11, 2013 | 23.01 | 23.01 | 22.69 | 22.74 | 406,129 | -0.24(-1.03%) |
Nov 08, 2013 | 22.55 | 22.97 | 22.45 | 22.97 | 533,115 | +0.47(+2.07%) |
Nov 07, 2013 | 22.78 | 22.87 | 22.42 | 22.51 | 2,921,502 | -0.15(-0.64%) |
Nov 06, 2013 | 22.26 | 22.95 | 22.21 | 22.65 | 1,080,116 | +0.52(+2.36%) |
Nov 05, 2013 | 21.82 | 22.26 | 21.71 | 22.13 | 680,825 | +0.25(+1.13%) |
Nov 04, 2013 | 22.04 | 22.08 | 21.79 | 21.88 | 561,516 | -0.03(-0.15%) |