Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.75 | 24.07 | 23.62 | 23.95 | 691,706 | +0.05(+0.21%) |
Jan 30, 2014 | 23.64 | 23.97 | 23.62 | 23.90 | 712,580 | +0.32(+1.36%) |
Jan 29, 2014 | 23.36 | 23.69 | 23.35 | 23.58 | 987,244 | +0.10(+0.43%) |
Jan 28, 2014 | 23.50 | 23.65 | 23.42 | 23.48 | 954,298 | +0.04(+0.17%) |
Jan 27, 2014 | 23.70 | 23.70 | 23.33 | 23.44 | 1,029,038 | -0.02(-0.09%) |
Jan 24, 2014 | 23.63 | 23.68 | 23.36 | 23.46 | 879,934 | -0.31(-1.30%) |
Jan 23, 2014 | 23.72 | 23.82 | 23.62 | 23.77 | 876,723 | +0.04(+0.17%) |
Jan 22, 2014 | 23.70 | 23.80 | 23.55 | 23.73 | 774,306 | +0.11(+0.47%) |
Jan 21, 2014 | 23.63 | 23.82 | 23.54 | 23.62 | 1,179,754 | +0.09(+0.38%) |
Jan 17, 2014 | 23.12 | 23.53 | 23.53 | 23.53 | 2,673,900 | +0.45(+1.95%) |
Jan 16, 2014 | 22.78 | 23.10 | 22.75 | 23.08 | 1,168,276 | +0.30(+1.32%) |
Jan 15, 2014 | 22.59 | 22.82 | 22.54 | 22.78 | 751,454 | +0.19(+0.84%) |
Jan 14, 2014 | 22.85 | 22.86 | 22.40 | 22.59 | 1,262,717 | -0.20(-0.88%) |
Jan 13, 2014 | 23.08 | 23.09 | 22.68 | 22.79 | 870,440 | -0.25(-1.09%) |
Jan 10, 2014 | 22.99 | 23.25 | 22.93 | 23.04 | 888,152 | +0.09(+0.39%) |
Jan 09, 2014 | 23.02 | 23.04 | 22.65 | 22.95 | 691,635 | +0.06(+0.26%) |
Jan 08, 2014 | 23.09 | 23.11 | 22.77 | 22.89 | 733,211 | -0.20(-0.87%) |
Jan 07, 2014 | 22.99 | 23.26 | 22.94 | 23.09 | 841,054 | +0.15(+0.65%) |
Jan 06, 2014 | 23.25 | 23.28 | 22.87 | 22.94 | 688,206 | -0.24(-1.04%) |
Jan 03, 2014 | 23.17 | 23.29 | 23.07 | 23.18 | 575,352 | +0.05(+0.22%) |
Jan 02, 2014 | 23.55 | 23.59 | 22.96 | 23.13 | 1,024,887 | -0.46(-1.95%) |
Dec 31, 2013 | 23.76 | 23.59 | 23.59 | 23.59 | 1,064,300 | -0.19(-0.80%) |
Dec 30, 2013 | 23.87 | 23.99 | 23.77 | 23.78 | 481,924 | -0.07(-0.29%) |
Dec 27, 2013 | 23.82 | 24.11 | 23.81 | 23.85 | 543,762 | +0.07(+0.29%) |
Dec 26, 2013 | 23.91 | 23.99 | 23.75 | 23.78 | 440,267 | -0.12(-0.50%) |
Dec 24, 2013 | 23.73 | 23.94 | 23.73 | 23.90 | 260,521 | +0.12(+0.50%) |
Dec 23, 2013 | 23.87 | 23.89 | 23.65 | 23.78 | 517,463 | +0.06(+0.25%) |
Dec 20, 2013 | 23.36 | 23.88 | 23.36 | 23.72 | 1,570,331 | +0.33(+1.41%) |
Dec 19, 2013 | 23.73 | 23.73 | 23.29 | 23.39 | 662,115 | -0.37(-1.56%) |
Dec 18, 2013 | 23.49 | 23.81 | 23.26 | 23.76 | 850,811 | +0.34(+1.45%) |
Dec 17, 2013 | 23.35 | 23.58 | 23.31 | 23.42 | 561,907 | +0.07(+0.30%) |
Dec 16, 2013 | 23.15 | 23.54 | 23.06 | 23.35 | 1,229,426 | +0.30(+1.30%) |
Dec 13, 2013 | 23.20 | 23.28 | 22.88 | 23.05 | 688,586 | -0.06(-0.26%) |
Dec 12, 2013 | 22.70 | 23.18 | 22.70 | 23.11 | 727,048 | +0.38(+1.67%) |
Dec 11, 2013 | 23.32 | 23.44 | 22.69 | 22.73 | 1,136,039 | -0.57(-2.45%) |
Dec 10, 2013 | 23.44 | 23.48 | 23.25 | 23.30 | 601,663 | -0.15(-0.64%) |
Dec 09, 2013 | 23.60 | 23.60 | 23.19 | 23.45 | 715,477 | -0.15(-0.64%) |
Dec 06, 2013 | 23.49 | 23.87 | 23.47 | 23.60 | 668,281 | +0.23(+0.98%) |
Dec 05, 2013 | 23.52 | 23.60 | 23.25 | 23.37 | 576,402 | -0.12(-0.51%) |
Dec 04, 2013 | 23.25 | 23.53 | 23.02 | 23.49 | 646,696 | +0.16(+0.69%) |
Dec 03, 2013 | 23.66 | 23.69 | 23.21 | 23.33 | 1,170,140 | -0.36(-1.52%) |
Dec 02, 2013 | 24.11 | 24.16 | 23.67 | 23.69 | 1,289,339 | -0.38(-1.58%) |
Nov 29, 2013 | 24.18 | 24.32 | 24.07 | 24.07 | 338,179 | -0.06(-0.25%) |
Nov 27, 2013 | 24.21 | 24.38 | 24.07 | 24.13 | 706,684 | -0.04(-0.17%) |
Nov 26, 2013 | 24.30 | 24.36 | 23.97 | 24.17 | 690,419 | -0.10(-0.41%) |
Nov 25, 2013 | 24.61 | 24.70 | 24.24 | 24.27 | 712,480 | -0.31(-1.26%) |
Nov 22, 2013 | 24.58 | 24.70 | 24.45 | 24.58 | 360,821 | +0.00(+0.00%) |
Nov 21, 2013 | 24.34 | 24.64 | 24.29 | 24.58 | 761,482 | +0.28(+1.15%) |
Nov 20, 2013 | 24.73 | 24.82 | 24.24 | 24.30 | 545,620 | -0.40(-1.62%) |
Nov 19, 2013 | 25.04 | 25.15 | 24.65 | 24.70 | 517,443 | -0.39(-1.55%) |
Nov 18, 2013 | 25.10 | 25.12 | 24.91 | 25.09 | 636,081 | +0.00(+0.00%) |
Nov 15, 2013 | 25.01 | 25.16 | 24.91 | 25.09 | 417,402 | +0.14(+0.56%) |
Nov 14, 2013 | 24.98 | 25.29 | 24.91 | 24.95 | 657,277 | -0.09(-0.36%) |
Nov 12, 2013 | 25.15 | 25.16 | 24.93 | 25.04 | 632,869 | -0.15(-0.60%) |
Nov 11, 2013 | 25.01 | 25.27 | 24.86 | 25.19 | 515,596 | +0.27(+1.08%) |
Nov 08, 2013 | 25.07 | 25.17 | 24.32 | 24.92 | 849,176 | -0.30(-1.19%) |
Nov 07, 2013 | 25.69 | 25.78 | 25.20 | 25.22 | 875,251 | -0.42(-1.64%) |
Nov 06, 2013 | 25.50 | 25.70 | 25.32 | 25.64 | 392,680 | +0.26(+1.02%) |
Nov 05, 2013 | 25.20 | 25.56 | 25.12 | 25.38 | 605,110 | +0.04(+0.16%) |
Nov 04, 2013 | 25.15 | 25.39 | 25.05 | 25.34 | 396,327 | +0.22(+0.88%) |