Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.07 | 23.89 | 23.07 | 23.87 | 288,697 | +0.48(+2.07%) |
Jan 30, 2014 | 22.61 | 23.55 | 22.45 | 23.39 | 307,752 | +1.01(+4.53%) |
Jan 29, 2014 | 22.65 | 22.92 | 22.31 | 22.38 | 184,917 | -0.41(-1.78%) |
Jan 28, 2014 | 22.50 | 22.94 | 22.50 | 22.78 | 240,723 | +0.36(+1.62%) |
Jan 27, 2014 | 22.66 | 22.68 | 22.38 | 22.42 | 149,951 | -0.24(-1.04%) |
Jan 24, 2014 | 22.94 | 23.07 | 22.52 | 22.66 | 151,171 | -0.50(-2.16%) |
Jan 23, 2014 | 22.90 | 23.18 | 22.71 | 23.15 | 158,439 | +0.26(+1.12%) |
Jan 22, 2014 | 23.01 | 23.15 | 22.83 | 22.90 | 120,709 | -0.04(-0.16%) |
Jan 21, 2014 | 22.69 | 22.97 | 22.53 | 22.93 | 112,814 | +0.38(+1.68%) |
Jan 17, 2014 | 22.78 | 22.56 | 22.56 | 22.56 | 116,917 | -0.31(-1.34%) |
Jan 16, 2014 | 22.73 | 22.93 | 22.70 | 22.86 | 68,814 | +0.04(+0.16%) |
Jan 15, 2014 | 22.82 | 23.02 | 22.74 | 22.83 | 80,989 | +0.01(+0.03%) |
Jan 14, 2014 | 22.61 | 23.00 | 22.52 | 22.82 | 128,729 | +0.26(+1.14%) |
Jan 13, 2014 | 22.69 | 22.74 | 22.41 | 22.56 | 123,408 | -0.24(-1.06%) |
Jan 10, 2014 | 22.31 | 22.82 | 22.31 | 22.80 | 106,401 | +0.50(+2.24%) |
Jan 09, 2014 | 22.50 | 22.50 | 21.94 | 22.31 | 201,790 | -0.13(-0.57%) |
Jan 08, 2014 | 22.75 | 22.75 | 22.18 | 22.43 | 105,253 | -0.39(-1.72%) |
Jan 07, 2014 | 22.58 | 22.88 | 22.50 | 22.83 | 145,440 | +0.26(+1.14%) |
Jan 06, 2014 | 22.68 | 22.83 | 22.53 | 22.57 | 162,390 | -0.07(-0.31%) |
Jan 03, 2014 | 22.26 | 22.71 | 22.12 | 22.64 | 138,168 | +0.34(+1.54%) |
Jan 02, 2014 | 22.42 | 22.48 | 21.86 | 22.30 | 305,329 | -0.12(-0.54%) |
Dec 31, 2013 | 22.81 | 22.42 | 22.42 | 22.42 | 180,983 | -0.32(-1.41%) |
Dec 30, 2013 | 22.63 | 22.80 | 22.51 | 22.74 | 209,555 | +0.16(+0.73%) |
Dec 27, 2013 | 22.47 | 22.66 | 22.41 | 22.58 | 191,781 | +0.08(+0.35%) |
Dec 26, 2013 | 22.46 | 22.69 | 22.24 | 22.50 | 293,024 | +0.15(+0.67%) |
Dec 24, 2013 | 22.35 | 22.49 | 22.29 | 22.35 | 94,973 | -0.04(-0.19%) |
Dec 23, 2013 | 22.64 | 22.64 | 22.35 | 22.39 | 257,882 | -0.10(-0.44%) |
Dec 20, 2013 | 22.40 | 22.58 | 22.26 | 22.49 | 412,635 | +0.21(+0.96%) |
Dec 19, 2013 | 22.93 | 22.98 | 22.26 | 22.28 | 784,519 | -0.72(-3.13%) |
Dec 18, 2013 | 22.34 | 23.03 | 22.21 | 23.00 | 225,387 | +0.62(+2.77%) |
Dec 17, 2013 | 22.18 | 22.46 | 22.06 | 22.38 | 123,388 | +0.15(+0.67%) |
Dec 16, 2013 | 22.10 | 22.29 | 21.95 | 22.23 | 258,009 | +0.15(+0.68%) |
Dec 13, 2013 | 22.32 | 22.62 | 21.96 | 22.08 | 207,618 | -0.21(-0.93%) |
Dec 12, 2013 | 22.21 | 22.58 | 22.02 | 22.28 | 164,536 | +0.14(+0.64%) |
Dec 11, 2013 | 22.48 | 22.48 | 22.06 | 22.14 | 220,030 | -0.24(-1.08%) |
Dec 10, 2013 | 22.48 | 22.68 | 22.19 | 22.38 | 320,878 | -0.05(-0.22%) |
Dec 09, 2013 | 22.47 | 22.66 | 22.31 | 22.43 | 315,305 | -0.01(-0.06%) |
Dec 06, 2013 | 22.70 | 22.70 | 22.30 | 22.45 | 159,519 | +0.01(+0.03%) |
Dec 05, 2013 | 22.25 | 22.56 | 22.14 | 22.44 | 155,062 | +0.12(+0.54%) |
Dec 04, 2013 | 22.36 | 22.60 | 22.02 | 22.32 | 146,170 | -0.21(-0.91%) |
Dec 03, 2013 | 22.02 | 22.53 | 21.97 | 22.53 | 214,631 | +0.54(+2.45%) |
Dec 02, 2013 | 22.04 | 22.14 | 21.78 | 21.99 | 301,459 | -0.11(-0.48%) |
Nov 29, 2013 | 22.36 | 22.63 | 22.04 | 22.09 | 96,031 | -0.07(-0.32%) |
Nov 27, 2013 | 22.40 | 22.45 | 22.16 | 22.16 | 224,347 | -0.14(-0.64%) |
Nov 26, 2013 | 22.65 | 22.73 | 22.19 | 22.31 | 221,081 | -0.30(-1.32%) |
Nov 25, 2013 | 22.71 | 22.81 | 22.48 | 22.60 | 237,764 | -0.01(-0.06%) |
Nov 22, 2013 | 22.81 | 22.81 | 22.43 | 22.62 | 160,386 | -0.13(-0.59%) |
Nov 21, 2013 | 22.47 | 22.82 | 22.33 | 22.75 | 231,282 | +0.45(+2.00%) |
Nov 20, 2013 | 22.54 | 22.77 | 22.21 | 22.31 | 199,876 | -0.07(-0.32%) |
Nov 19, 2013 | 22.62 | 22.84 | 22.35 | 22.38 | 168,923 | -0.38(-1.65%) |
Nov 18, 2013 | 22.92 | 23.16 | 22.71 | 22.75 | 132,169 | -0.08(-0.34%) |
Nov 15, 2013 | 22.82 | 23.03 | 22.65 | 22.83 | 262,510 | -0.01(-0.06%) |
Nov 14, 2013 | 22.73 | 22.98 | 22.65 | 22.84 | 98,314 | +0.57(+2.54%) |
Nov 12, 2013 | 22.39 | 22.51 | 22.14 | 22.28 | 235,001 | -0.12(-0.54%) |
Nov 11, 2013 | 22.54 | 22.67 | 22.39 | 22.40 | 105,405 | -0.23(-1.00%) |
Nov 08, 2013 | 22.52 | 22.68 | 22.15 | 22.62 | 154,639 | +0.04(+0.16%) |
Nov 07, 2013 | 23.23 | 23.23 | 22.45 | 22.59 | 239,895 | -0.61(-2.63%) |
Nov 06, 2013 | 23.87 | 24.20 | 23.02 | 23.20 | 260,649 | -0.34(-1.44%) |
Nov 05, 2013 | 23.63 | 23.69 | 23.36 | 23.54 | 158,130 | -0.28(-1.16%) |
Nov 04, 2013 | 23.62 | 23.89 | 23.41 | 23.82 | 426,068 | +0.33(+1.39%) |