Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.68 | 23.04 | 22.50 | 22.81 | 881,842 | -0.23(-1.00%) |
Jan 30, 2014 | 22.83 | 23.17 | 22.61 | 23.04 | 692,331 | +0.37(+1.63%) |
Jan 29, 2014 | 22.82 | 23.98 | 22.62 | 22.67 | 1,406,680 | -0.29(-1.26%) |
Jan 28, 2014 | 22.78 | 23.00 | 22.61 | 22.96 | 2,212,564 | +0.11(+0.48%) |
Jan 27, 2014 | 23.29 | 23.50 | 22.78 | 22.85 | 1,760,910 | -0.37(-1.59%) |
Jan 24, 2014 | 23.70 | 23.93 | 23.10 | 23.22 | 688,818 | -0.58(-2.44%) |
Jan 23, 2014 | 23.95 | 24.08 | 23.74 | 23.80 | 450,239 | -0.33(-1.37%) |
Jan 22, 2014 | 24.17 | 24.36 | 24.11 | 24.13 | 500,989 | +0.07(+0.29%) |
Jan 21, 2014 | 24.22 | 24.22 | 23.89 | 24.06 | 491,910 | +0.03(+0.12%) |
Jan 17, 2014 | 24.02 | 24.03 | 24.03 | 24.03 | 482,400 | -0.11(-0.46%) |
Jan 16, 2014 | 24.30 | 24.34 | 24.03 | 24.14 | 287,304 | -0.23(-0.94%) |
Jan 15, 2014 | 24.06 | 24.64 | 24.06 | 24.37 | 614,210 | +0.31(+1.29%) |
Jan 14, 2014 | 23.84 | 24.13 | 23.56 | 24.06 | 373,590 | +0.41(+1.73%) |
Jan 13, 2014 | 23.97 | 24.18 | 23.53 | 23.65 | 537,976 | -0.36(-1.50%) |
Jan 10, 2014 | 23.83 | 24.24 | 23.66 | 24.01 | 535,089 | +0.14(+0.59%) |
Jan 09, 2014 | 24.27 | 24.33 | 23.50 | 23.87 | 685,477 | -0.25(-1.04%) |
Jan 08, 2014 | 24.35 | 24.40 | 23.94 | 24.12 | 675,661 | -0.19(-0.78%) |
Jan 07, 2014 | 24.46 | 24.57 | 24.09 | 24.31 | 528,170 | -0.01(-0.04%) |
Jan 06, 2014 | 24.98 | 25.13 | 24.27 | 24.32 | 774,445 | -0.52(-2.09%) |
Jan 03, 2014 | 24.96 | 25.28 | 24.77 | 24.84 | 502,738 | -0.10(-0.40%) |
Jan 02, 2014 | 25.03 | 25.10 | 24.84 | 24.94 | 792,000 | -0.34(-1.34%) |
Dec 31, 2013 | 25.16 | 25.28 | 25.28 | 25.28 | 491,700 | +0.10(+0.40%) |
Dec 30, 2013 | 24.97 | 25.35 | 24.97 | 25.18 | 471,052 | +0.16(+0.64%) |
Dec 27, 2013 | 25.10 | 25.30 | 24.93 | 25.02 | 743,660 | +0.01(+0.04%) |
Dec 26, 2013 | 24.97 | 25.17 | 24.86 | 25.01 | 545,852 | +0.06(+0.24%) |
Dec 24, 2013 | 24.95 | 25.34 | 24.91 | 24.95 | 465,827 | -0.04(-0.16%) |
Dec 23, 2013 | 24.36 | 25.31 | 24.11 | 24.99 | 1,391,676 | +0.79(+3.26%) |
Dec 20, 2013 | 24.52 | 25.15 | 24.19 | 24.20 | 2,536,614 | -0.47(-1.91%) |
Dec 19, 2013 | 22.90 | 25.46 | 22.57 | 24.67 | 5,194,739 | -3.40(-12.11%) |
Dec 18, 2013 | 28.68 | 28.68 | 27.70 | 28.07 | 812,593 | -0.49(-1.72%) |
Dec 17, 2013 | 28.06 | 28.63 | 27.49 | 28.56 | 588,519 | +0.86(+3.10%) |
Dec 16, 2013 | 27.82 | 28.10 | 27.61 | 27.70 | 705,775 | +0.06(+0.22%) |
Dec 13, 2013 | 28.06 | 28.32 | 27.44 | 27.64 | 728,221 | -0.36(-1.29%) |
Dec 12, 2013 | 28.52 | 28.73 | 27.93 | 28.00 | 668,676 | -0.49(-1.72%) |
Dec 11, 2013 | 28.56 | 28.83 | 28.09 | 28.49 | 931,607 | -0.11(-0.38%) |
Dec 10, 2013 | 29.27 | 29.60 | 28.55 | 28.60 | 1,160,736 | -0.81(-2.75%) |
Dec 09, 2013 | 29.74 | 30.07 | 29.27 | 29.41 | 417,463 | -0.35(-1.18%) |
Dec 06, 2013 | 29.80 | 30.18 | 29.67 | 29.76 | 0 | +0.33(+1.12%) |
Dec 05, 2013 | 29.27 | 29.84 | 29.27 | 29.43 | 0 | +0.12(+0.41%) |
Dec 04, 2013 | 29.34 | 29.79 | 29.05 | 29.31 | 0 | -0.09(-0.31%) |
Dec 03, 2013 | 29.15 | 29.98 | 29.00 | 29.40 | 0 | +0.14(+0.48%) |
Dec 02, 2013 | 29.65 | 30.04 | 29.23 | 29.26 | 768,037 | -0.46(-1.55%) |
Nov 29, 2013 | 30.13 | 30.19 | 29.71 | 29.72 | 0 | -0.23(-0.77%) |
Nov 27, 2013 | 29.69 | 30.00 | 29.57 | 29.95 | 0 | +0.19(+0.64%) |
Nov 26, 2013 | 29.54 | 29.86 | 29.41 | 29.76 | 0 | +0.17(+0.57%) |
Nov 25, 2013 | 29.80 | 29.90 | 29.24 | 29.59 | 709,507 | -0.26(-0.87%) |
Nov 22, 2013 | 29.89 | 29.95 | 29.67 | 29.85 | 0 | -0.14(-0.47%) |
Nov 21, 2013 | 29.49 | 30.06 | 29.39 | 29.99 | 364,888 | +0.54(+1.83%) |
Nov 20, 2013 | 29.54 | 29.89 | 28.96 | 29.45 | 0 | -0.05(-0.17%) |
Nov 19, 2013 | 32.72 | 32.72 | 29.49 | 29.50 | 1,211,009 | -1.86(-5.93%) |
Nov 18, 2013 | 31.00 | 31.74 | 30.96 | 31.36 | 835,095 | +0.40(+1.29%) |
Nov 15, 2013 | 31.24 | 31.24 | 30.63 | 30.96 | 0 | -0.33(-1.05%) |
Nov 14, 2013 | 32.05 | 32.05 | 31.21 | 31.29 | 587,710 | -0.87(-2.71%) |
Nov 13, 2013 | 31.66 | 32.16 | 31.38 | 32.16 | 237,509 | +0.36(+1.13%) |
Nov 12, 2013 | 31.27 | 31.92 | 31.11 | 31.80 | 0 | +0.79(+2.55%) |
Nov 11, 2013 | 30.99 | 31.13 | 30.66 | 31.01 | 0 | -0.09(-0.29%) |
Nov 08, 2013 | 30.43 | 31.10 | 30.37 | 31.10 | 0 | +0.67(+2.20%) |
Nov 07, 2013 | 30.93 | 30.93 | 30.41 | 30.43 | 387,693 | -0.43(-1.39%) |
Nov 06, 2013 | 30.84 | 31.04 | 30.54 | 30.86 | 289,508 | +0.19(+0.62%) |
Nov 05, 2013 | 30.98 | 30.98 | 30.49 | 30.67 | 341,288 | -0.40(-1.29%) |
Nov 04, 2013 | 31.12 | 31.17 | 30.75 | 31.07 | 367,451 | +0.09(+0.29%) |