Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.55 | 24.81 | 24.54 | 24.61 | 0 | -0.32(-1.28%) |
Jan 30, 2014 | 25.03 | 25.03 | 24.81 | 24.93 | 18,450 | +0.13(+0.52%) |
Jan 29, 2014 | 24.77 | 24.92 | 24.70 | 24.80 | 29,779 | -0.03(-0.12%) |
Jan 28, 2014 | 24.84 | 25.00 | 24.77 | 24.83 | 11,845 | +0.05(+0.20%) |
Jan 27, 2014 | 24.77 | 24.89 | 24.63 | 24.78 | 18,239 | -0.06(-0.24%) |
Jan 24, 2014 | 25.09 | 25.13 | 24.70 | 24.84 | 0 | -0.51(-2.01%) |
Jan 23, 2014 | 25.35 | 25.49 | 25.28 | 25.35 | 13,782 | +0.16(+0.64%) |
Jan 22, 2014 | 25.21 | 25.21 | 25.00 | 25.19 | 17,098 | -0.06(-0.24%) |
Jan 21, 2014 | 25.16 | 25.25 | 25.05 | 25.25 | 21,432 | -0.10(-0.39%) |
Jan 17, 2014 | 25.35 | 25.35 | 25.35 | 0 | -0.14(-0.55%) | |
Jan 16, 2014 | 25.41 | 25.63 | 25.37 | 25.49 | 15,999 | +0.06(+0.24%) |
Jan 15, 2014 | 25.23 | 25.56 | 25.22 | 25.43 | 14,102 | -0.06(-0.24%) |
Jan 14, 2014 | 25.35 | 25.54 | 25.32 | 25.49 | 16,636 | +0.41(+1.66%) |
Jan 13, 2014 | 25.30 | 25.47 | 25.07 | 25.07 | 42,123 | -0.45(-1.74%) |
Jan 10, 2014 | 25.28 | 25.52 | 25.28 | 25.52 | 27,362 | +0.51(+2.04%) |
Jan 09, 2014 | 25.65 | 25.65 | 24.90 | 25.01 | 17,814 | +0.06(+0.24%) |
Jan 08, 2014 | 24.93 | 25.31 | 24.90 | 24.95 | 18,088 | -0.67(-2.62%) |
Jan 07, 2014 | 25.52 | 25.75 | 25.52 | 25.62 | 25,775 | +0.37(+1.47%) |
Jan 06, 2014 | 25.23 | 25.31 | 25.17 | 25.25 | 16,315 | +0.21(+0.83%) |
Jan 03, 2014 | 25.12 | 25.17 | 24.98 | 25.04 | 0 | -0.09(-0.35%) |
Jan 02, 2014 | 25.07 | 25.19 | 25.01 | 25.13 | 25,591 | -0.42(-1.64%) |
Dec 31, 2013 | 25.55 | 25.55 | 25.55 | 0 | -0.06(-0.23%) | |
Dec 30, 2013 | 25.53 | 25.67 | 25.50 | 25.61 | 23,425 | +0.15(+0.59%) |
Dec 27, 2013 | 25.50 | 25.60 | 25.35 | 25.46 | 21,991 | +0.10(+0.39%) |
Dec 26, 2013 | 25.05 | 25.49 | 25.05 | 25.36 | 15,966 | +0.20(+0.79%) |
Dec 24, 2013 | 25.05 | 25.30 | 25.05 | 25.16 | 0 | +0.06(+0.24%) |
Dec 23, 2013 | 25.08 | 25.19 | 25.03 | 25.10 | 32,250 | +0.37(+1.50%) |
Dec 20, 2013 | 24.76 | 24.82 | 24.69 | 24.73 | 13,386 | -0.18(-0.72%) |
Dec 19, 2013 | 24.73 | 24.99 | 24.73 | 24.91 | 21,692 | +0.03(+0.12%) |
Dec 18, 2013 | 24.66 | 25.00 | 24.63 | 24.88 | 52,363 | +0.23(+0.93%) |
Dec 17, 2013 | 24.64 | 24.72 | 24.52 | 24.65 | 56,414 | -0.01(-0.04%) |
Dec 16, 2013 | 24.77 | 24.77 | 24.49 | 24.66 | 62,401 | +0.19(+0.77%) |
Dec 13, 2013 | 24.51 | 24.51 | 24.31 | 24.47 | 0 | +0.27(+1.12%) |
Dec 12, 2013 | 24.35 | 24.49 | 24.20 | 24.20 | 21,807 | -0.17(-0.70%) |
Dec 11, 2013 | 24.61 | 24.62 | 24.28 | 24.37 | 28,246 | -0.18(-0.73%) |
Dec 10, 2013 | 24.55 | 24.67 | 24.52 | 24.55 | 28,949 | -0.00(-0.00%) |
Dec 09, 2013 | 24.64 | 24.69 | 24.50 | 24.55 | 26,711 | +0.08(+0.33%) |
Dec 06, 2013 | 24.25 | 24.57 | 24.25 | 24.47 | 10,023 | +0.22(+0.91%) |
Dec 05, 2013 | 24.43 | 24.43 | 24.24 | 24.25 | 19,418 | -0.18(-0.74%) |
Dec 04, 2013 | 24.26 | 24.44 | 24.19 | 24.43 | 19,476 | -0.21(-0.85%) |
Dec 03, 2013 | 24.63 | 24.78 | 24.54 | 24.64 | 24,859 | -0.15(-0.60%) |
Dec 02, 2013 | 24.82 | 24.94 | 24.74 | 24.79 | 15,786 | -0.74(-2.90%) |
Nov 29, 2013 | 25.65 | 25.71 | 25.41 | 25.53 | 23,051 | -0.12(-0.47%) |
Nov 27, 2013 | 25.68 | 25.68 | 25.50 | 25.65 | 16,443 | +0.17(+0.67%) |
Nov 26, 2013 | 25.49 | 25.59 | 25.44 | 25.48 | 18,909 | +0.07(+0.28%) |
Nov 25, 2013 | 25.45 | 25.51 | 25.34 | 25.41 | 12,375 | -0.15(-0.59%) |
Nov 22, 2013 | 25.49 | 25.68 | 25.49 | 25.56 | 23,873 | +0.15(+0.59%) |
Nov 21, 2013 | 25.35 | 25.42 | 25.27 | 25.41 | 11,820 | +0.43(+1.72%) |
Nov 20, 2013 | 25.24 | 25.37 | 24.86 | 24.98 | 66,582 | -0.48(-1.89%) |
Nov 19, 2013 | 25.42 | 25.58 | 25.29 | 25.46 | 17,327 | -0.11(-0.43%) |
Nov 18, 2013 | 25.73 | 25.89 | 25.53 | 25.57 | 21,443 | +0.12(+0.47%) |
Nov 15, 2013 | 25.39 | 25.45 | 25.32 | 25.45 | 15,559 | +0.06(+0.24%) |
Nov 14, 2013 | 25.18 | 25.45 | 25.12 | 25.39 | 46,782 | +0.27(+1.07%) |
Nov 12, 2013 | 25.16 | 25.19 | 24.96 | 25.12 | 29,983 | -0.09(-0.36%) |
Nov 11, 2013 | 25.22 | 25.31 | 25.15 | 25.21 | 9,701 | +0.01(+0.04%) |
Nov 08, 2013 | 24.93 | 25.20 | 24.88 | 25.20 | 15,073 | +0.46(+1.88%) |
Nov 07, 2013 | 25.30 | 25.35 | 24.43 | 24.74 | 10,164 | -0.54(-2.15%) |
Nov 06, 2013 | 25.37 | 25.52 | 25.24 | 25.28 | 18,232 | +0.10(+0.40%) |
Nov 05, 2013 | 25.23 | 25.29 | 25.12 | 25.18 | 14,433 | -0.06(-0.24%) |
Nov 04, 2013 | 25.35 | 25.35 | 25.14 | 25.24 | 18,282 | +0.12(+0.48%) |