Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.04 | 21.51 | 21.01 | 21.06 | 340,345 | -0.43(-2.00%) |
Jan 30, 2014 | 21.64 | 21.91 | 21.35 | 21.49 | 338,169 | -0.01(-0.04%) |
Jan 29, 2014 | 21.75 | 22.08 | 21.42 | 21.50 | 296,957 | -0.51(-2.32%) |
Jan 28, 2014 | 21.63 | 22.11 | 21.32 | 22.01 | 391,820 | +0.35(+1.62%) |
Jan 27, 2014 | 21.63 | 22.01 | 21.38 | 21.66 | 743,729 | -0.01(-0.04%) |
Jan 24, 2014 | 21.92 | 21.92 | 21.45 | 21.67 | 361,644 | -0.40(-1.79%) |
Jan 23, 2014 | 21.67 | 22.14 | 21.53 | 22.06 | 285,799 | +0.18(+0.80%) |
Jan 22, 2014 | 21.82 | 21.96 | 21.30 | 21.89 | 198,245 | +0.03(+0.12%) |
Jan 21, 2014 | 22.14 | 22.19 | 21.86 | 21.86 | 255,865 | -0.29(-1.31%) |
Jan 17, 2014 | 22.12 | 22.15 | 22.15 | 22.15 | 215,935 | +0.02(+0.08%) |
Jan 16, 2014 | 22.24 | 22.28 | 21.99 | 22.13 | 259,992 | -0.15(-0.67%) |
Jan 15, 2014 | 22.39 | 22.56 | 22.12 | 22.28 | 212,314 | -0.11(-0.47%) |
Jan 14, 2014 | 22.77 | 22.91 | 22.33 | 22.39 | 316,672 | -0.34(-1.51%) |
Jan 13, 2014 | 23.19 | 23.23 | 22.54 | 22.73 | 411,532 | -0.47(-2.01%) |
Jan 10, 2014 | 22.94 | 23.36 | 22.81 | 23.20 | 317,865 | +0.20(+0.88%) |
Jan 09, 2014 | 22.85 | 23.20 | 22.82 | 22.99 | 580,209 | +0.33(+1.47%) |
Jan 08, 2014 | 22.70 | 22.80 | 22.20 | 22.66 | 559,741 | +0.01(+0.04%) |
Jan 07, 2014 | 23.49 | 23.56 | 22.57 | 22.65 | 505,261 | -0.69(-2.97%) |
Jan 06, 2014 | 23.63 | 23.63 | 23.28 | 23.35 | 296,010 | -0.25(-1.04%) |
Jan 03, 2014 | 23.72 | 23.94 | 23.48 | 23.59 | 437,036 | -0.13(-0.56%) |
Jan 02, 2014 | 24.12 | 24.12 | 23.49 | 23.72 | 377,588 | -0.40(-1.68%) |
Dec 31, 2013 | 23.68 | 24.13 | 24.13 | 24.13 | 369,184 | +0.41(+1.74%) |
Dec 30, 2013 | 23.93 | 24.05 | 23.64 | 23.71 | 319,810 | -0.25(-1.06%) |
Dec 27, 2013 | 24.00 | 24.25 | 23.60 | 23.97 | 313,970 | -0.11(-0.47%) |
Dec 26, 2013 | 24.13 | 24.31 | 23.85 | 24.08 | 236,871 | +0.17(+0.70%) |
Dec 24, 2013 | 24.05 | 24.50 | 23.81 | 23.92 | 317,758 | -0.13(-0.55%) |
Dec 23, 2013 | 23.39 | 24.16 | 23.35 | 24.05 | 753,694 | +0.76(+3.28%) |
Dec 20, 2013 | 24.20 | 24.53 | 22.97 | 23.28 | 1,585,488 | -0.73(-3.04%) |
Dec 19, 2013 | 26.95 | 27.08 | 23.91 | 24.01 | 2,444,564 | -3.80(-13.65%) |
Dec 18, 2013 | 27.49 | 28.06 | 26.98 | 27.81 | 543,491 | +0.00(+0.00%) |
Dec 17, 2013 | 28.07 | 28.12 | 27.62 | 27.81 | 255,134 | -0.26(-0.94%) |
Dec 16, 2013 | 28.17 | 28.28 | 27.87 | 28.07 | 317,894 | +0.38(+1.36%) |
Dec 13, 2013 | 27.13 | 27.84 | 27.07 | 27.70 | 283,175 | +0.62(+2.31%) |
Dec 12, 2013 | 27.14 | 27.27 | 26.72 | 27.07 | 254,109 | -0.18(-0.68%) |
Dec 11, 2013 | 28.21 | 28.24 | 27.04 | 27.26 | 286,632 | -0.71(-2.55%) |
Dec 10, 2013 | 28.32 | 28.32 | 27.96 | 27.97 | 305,966 | -0.31(-1.09%) |
Dec 09, 2013 | 27.41 | 28.49 | 27.39 | 28.28 | 316,433 | +0.88(+3.21%) |
Dec 06, 2013 | 27.63 | 27.90 | 27.38 | 27.40 | 252,950 | +0.14(+0.52%) |
Dec 05, 2013 | 26.76 | 27.65 | 26.64 | 27.26 | 271,448 | +0.34(+1.27%) |
Dec 04, 2013 | 26.87 | 27.51 | 26.55 | 26.91 | 185,210 | -0.06(-0.23%) |
Dec 03, 2013 | 26.76 | 27.24 | 26.37 | 26.98 | 469,282 | -0.06(-0.23%) |
Dec 02, 2013 | 27.31 | 27.66 | 26.89 | 27.04 | 412,957 | -0.18(-0.65%) |
Nov 29, 2013 | 27.62 | 27.95 | 27.12 | 27.21 | 139,756 | -0.15(-0.55%) |
Nov 27, 2013 | 26.90 | 27.62 | 26.82 | 27.36 | 343,514 | +0.57(+2.13%) |
Nov 26, 2013 | 26.94 | 27.13 | 26.60 | 26.79 | 298,073 | -0.03(-0.10%) |
Nov 25, 2013 | 26.43 | 26.98 | 26.43 | 26.82 | 364,808 | +0.63(+2.42%) |
Nov 22, 2013 | 25.99 | 26.32 | 25.68 | 26.18 | 207,239 | +0.17(+0.64%) |
Nov 21, 2013 | 25.01 | 26.07 | 24.95 | 26.02 | 260,466 | +1.08(+4.34%) |
Nov 20, 2013 | 25.03 | 25.31 | 24.67 | 24.94 | 283,923 | -0.07(-0.28%) |
Nov 19, 2013 | 25.44 | 25.66 | 24.74 | 25.01 | 267,246 | -0.45(-1.76%) |
Nov 18, 2013 | 26.46 | 26.50 | 25.39 | 25.45 | 361,910 | -0.80(-3.05%) |
Nov 15, 2013 | 25.73 | 26.33 | 25.62 | 26.25 | 256,987 | +0.54(+2.08%) |
Nov 14, 2013 | 25.62 | 25.96 | 25.32 | 25.72 | 235,819 | +0.17(+0.65%) |
Nov 13, 2013 | 25.31 | 25.85 | 25.13 | 25.55 | 428,778 | +0.19(+0.76%) |
Nov 12, 2013 | 24.65 | 25.45 | 24.65 | 25.36 | 426,401 | +0.62(+2.52%) |
Nov 11, 2013 | 25.13 | 25.48 | 24.63 | 24.73 | 678,759 | -0.47(-1.88%) |
Nov 08, 2013 | 24.66 | 25.62 | 24.66 | 25.21 | 351,643 | +0.53(+2.14%) |
Nov 07, 2013 | 25.00 | 25.25 | 24.56 | 24.68 | 422,593 | -0.24(-0.95%) |
Nov 06, 2013 | 26.24 | 26.25 | 24.59 | 24.92 | 493,769 | -1.09(-4.19%) |
Nov 05, 2013 | 25.93 | 26.35 | 25.83 | 26.01 | 188,368 | -0.14(-0.54%) |
Nov 04, 2013 | 25.87 | 26.29 | 25.56 | 26.15 | 406,375 | +0.33(+1.29%) |