Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.98 | 25.73 | 24.98 | 25.51 | 318,341 | +0.27(+1.08%) |
Jan 30, 2014 | 25.09 | 25.45 | 25.09 | 25.24 | 274,674 | +0.20(+0.81%) |
Jan 29, 2014 | 24.71 | 25.09 | 24.62 | 25.04 | 433,438 | +0.29(+1.15%) |
Jan 28, 2014 | 24.47 | 24.96 | 24.30 | 24.75 | 479,466 | +0.38(+1.54%) |
Jan 27, 2014 | 24.61 | 24.79 | 24.06 | 24.37 | 271,414 | -0.19(-0.78%) |
Jan 24, 2014 | 24.54 | 24.82 | 24.45 | 24.57 | 369,553 | -0.17(-0.69%) |
Jan 23, 2014 | 24.64 | 24.94 | 24.39 | 24.74 | 259,188 | +0.12(+0.48%) |
Jan 22, 2014 | 24.48 | 24.76 | 24.37 | 24.62 | 159,617 | +0.25(+1.04%) |
Jan 21, 2014 | 24.36 | 24.69 | 24.22 | 24.36 | 233,642 | +0.12(+0.51%) |
Jan 17, 2014 | 24.31 | 24.24 | 24.24 | 24.24 | 253,801 | -0.10(-0.41%) |
Jan 16, 2014 | 24.24 | 24.58 | 24.17 | 24.34 | 735,783 | +0.17(+0.68%) |
Jan 15, 2014 | 24.17 | 24.30 | 24.03 | 24.18 | 186,514 | +0.00(+0.02%) |
Jan 14, 2014 | 24.17 | 24.27 | 23.99 | 24.17 | 280,468 | -0.18(-0.75%) |
Jan 13, 2014 | 24.49 | 24.58 | 24.30 | 24.36 | 382,984 | -0.06(-0.26%) |
Jan 10, 2014 | 24.33 | 24.56 | 24.22 | 24.42 | 211,506 | +0.11(+0.43%) |
Jan 09, 2014 | 24.17 | 24.55 | 22.70 | 24.31 | 425,449 | +0.21(+0.88%) |
Jan 08, 2014 | 24.18 | 24.29 | 23.92 | 24.10 | 393,252 | -0.04(-0.15%) |
Jan 07, 2014 | 23.98 | 24.32 | 23.77 | 24.14 | 1,057,679 | -0.01(-0.06%) |
Jan 06, 2014 | 24.42 | 24.51 | 24.02 | 24.15 | 381,790 | -0.23(-0.94%) |
Jan 03, 2014 | 23.73 | 24.39 | 23.54 | 24.38 | 245,060 | +0.60(+2.53%) |
Jan 02, 2014 | 24.02 | 24.10 | 23.51 | 23.78 | 549,635 | -0.35(-1.45%) |
Dec 31, 2013 | 24.19 | 24.13 | 24.13 | 24.13 | 443,770 | -0.09(-0.38%) |
Dec 30, 2013 | 24.33 | 24.55 | 23.89 | 24.22 | 392,812 | -0.20(-0.81%) |
Dec 27, 2013 | 24.52 | 24.52 | 24.19 | 24.42 | 368,434 | -0.02(-0.09%) |
Dec 26, 2013 | 24.38 | 24.76 | 24.10 | 24.44 | 413,721 | +0.07(+0.28%) |
Dec 24, 2013 | 24.20 | 24.62 | 24.18 | 24.37 | 321,612 | +0.20(+0.82%) |
Dec 23, 2013 | 23.95 | 24.36 | 23.34 | 24.18 | 569,784 | +0.26(+1.09%) |
Dec 20, 2013 | 23.16 | 24.07 | 23.15 | 23.91 | 1,670,359 | +0.69(+2.98%) |
Dec 19, 2013 | 23.01 | 23.50 | 23.01 | 23.22 | 401,149 | -0.21(-0.88%) |
Dec 18, 2013 | 22.99 | 23.50 | 22.76 | 23.43 | 506,682 | +0.35(+1.51%) |
Dec 17, 2013 | 23.36 | 23.50 | 22.66 | 23.08 | 413,985 | -0.33(-1.39%) |
Dec 16, 2013 | 23.78 | 23.78 | 23.30 | 23.41 | 393,631 | +0.03(+0.14%) |
Dec 13, 2013 | 23.45 | 23.91 | 23.25 | 23.37 | 567,542 | -0.04(-0.18%) |
Dec 12, 2013 | 23.41 | 23.62 | 23.30 | 23.41 | 601,506 | +0.03(+0.14%) |
Dec 11, 2013 | 23.29 | 23.54 | 22.90 | 23.38 | 439,781 | +0.05(+0.20%) |
Dec 10, 2013 | 22.84 | 23.46 | 22.84 | 23.34 | 380,636 | +0.43(+1.86%) |
Dec 09, 2013 | 23.07 | 23.24 | 22.79 | 22.91 | 666,740 | -0.13(-0.58%) |
Dec 06, 2013 | 22.81 | 23.23 | 22.58 | 23.04 | 280,233 | +0.23(+1.03%) |
Dec 05, 2013 | 22.92 | 23.02 | 22.73 | 22.81 | 271,782 | -0.24(-1.04%) |
Dec 04, 2013 | 23.13 | 23.56 | 22.81 | 23.05 | 305,870 | -0.24(-1.03%) |
Dec 03, 2013 | 22.95 | 23.39 | 22.55 | 23.29 | 241,694 | +0.24(+1.04%) |
Dec 02, 2013 | 23.59 | 23.89 | 22.81 | 23.05 | 468,521 | -0.77(-3.22%) |
Nov 29, 2013 | 23.65 | 23.89 | 23.64 | 23.81 | 69,988 | +0.18(+0.78%) |
Nov 27, 2013 | 23.58 | 23.81 | 23.21 | 23.63 | 318,268 | +0.06(+0.23%) |
Nov 26, 2013 | 23.38 | 23.64 | 23.14 | 23.58 | 296,485 | +0.24(+1.02%) |
Nov 25, 2013 | 23.28 | 23.50 | 23.14 | 23.34 | 245,014 | +0.05(+0.20%) |
Nov 22, 2013 | 23.02 | 23.40 | 22.91 | 23.29 | 313,081 | +0.23(+1.00%) |
Nov 21, 2013 | 22.79 | 23.13 | 22.70 | 23.06 | 256,851 | +0.30(+1.33%) |
Nov 20, 2013 | 22.91 | 23.22 | 22.63 | 22.76 | 287,914 | -0.19(-0.82%) |
Nov 19, 2013 | 22.96 | 23.07 | 22.64 | 22.95 | 240,128 | -0.12(-0.52%) |
Nov 18, 2013 | 23.01 | 23.11 | 22.75 | 23.07 | 389,071 | +0.18(+0.80%) |
Nov 15, 2013 | 22.76 | 23.07 | 22.60 | 22.88 | 411,388 | +0.20(+0.87%) |
Nov 14, 2013 | 22.32 | 23.02 | 22.15 | 22.68 | 361,717 | +0.47(+2.11%) |
Nov 13, 2013 | 22.04 | 22.35 | 22.03 | 22.22 | 229,274 | -0.09(-0.39%) |
Nov 12, 2013 | 22.11 | 22.38 | 22.10 | 22.30 | 366,142 | +0.18(+0.83%) |
Nov 11, 2013 | 22.35 | 22.52 | 22.11 | 22.12 | 547,876 | -0.36(-1.59%) |
Nov 08, 2013 | 22.84 | 22.84 | 22.07 | 22.48 | 475,930 | -0.44(-1.90%) |
Nov 07, 2013 | 23.06 | 23.10 | 22.54 | 22.91 | 1,488,139 | -0.50(-2.12%) |
Nov 06, 2013 | 23.48 | 23.55 | 23.01 | 23.41 | 322,946 | -0.06(-0.23%) |
Nov 05, 2013 | 23.16 | 23.55 | 22.91 | 23.47 | 263,499 | +0.26(+1.11%) |
Nov 04, 2013 | 23.17 | 23.38 | 22.73 | 23.21 | 204,576 | -0.03(-0.14%) |