Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | -0.09(-0.36%) |
Jan 30, 2014 | 25.16 | 25.16 | 25.16 | 25.16 | 466,000 | -0.69(-2.65%) |
Jan 29, 2014 | 25.85 | 25.85 | 25.85 | 25.85 | 453 | +0.47(+1.85%) |
Jan 28, 2014 | 25.57 | 25.57 | 25.38 | 25.38 | 128,587 | +0.29(+1.16%) |
Jan 27, 2014 | 25.05 | 25.45 | 25.05 | 25.09 | 376,768 | -0.51(-1.99%) |
Jan 24, 2014 | 25.36 | 25.60 | 25.36 | 25.60 | 0 | +2.56(+11.13%) |
Jan 23, 2014 | 25.85 | 26.07 | 23.04 | 23.04 | 265,350 | -2.71(-10.53%) |
Jan 22, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 216 | -1.05(-3.92%) |
Jan 21, 2014 | 26.80 | 26.80 | 26.80 | 26.80 | 526 | +0.12(+0.46%) |
Jan 16, 2014 | 26.68 | 26.68 | 26.68 | 0 | +0.38(+1.43%) | |
Jan 15, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 2,293 | -0.45(-1.68%) |
Jan 13, 2014 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) |
Jan 10, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 221 | +0.50(+1.92%) |
Jan 09, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 101,310 | +0.13(+0.51%) |
Jan 08, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 1,558 | +0.22(+0.85%) |
Jan 07, 2014 | 25.75 | 25.84 | 25.65 | 25.65 | 5,797 | -0.14(-0.53%) |
Jan 06, 2014 | 25.80 | 25.80 | 25.79 | 25.79 | 4,176 | -0.74(-2.80%) |
Dec 27, 2013 | 26.53 | 26.53 | 26.53 | 3,450 | +0.48(+1.84%) | |
Dec 26, 2013 | 26.05 | 26.05 | 26.05 | 26.05 | 175 | -0.02(-0.09%) |
Dec 23, 2013 | 26.07 | 26.07 | 26.07 | 26 | +0.32(+1.26%) | |
Dec 19, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 25,000 | +0.43(+1.68%) |
Dec 18, 2013 | 25.32 | 25.32 | 25.32 | 25.32 | 2,876 | +0.68(+2.74%) |
Dec 17, 2013 | 24.65 | 24.65 | 24.65 | 24.65 | 180 | -0.40(-1.60%) |
Dec 16, 2013 | 25.04 | 25.05 | 25.04 | 25.05 | 495 | +0.64(+2.62%) |
Dec 13, 2013 | 24.70 | 24.70 | 24.41 | 24.41 | 0 | -0.15(-0.62%) |
Dec 12, 2013 | 24.56 | 24.56 | 24.56 | 24.56 | 400 | -0.61(-2.41%) |
Dec 11, 2013 | 25.28 | 25.28 | 25.17 | 25.17 | 9,124 | -0.23(-0.92%) |
Dec 10, 2013 | 25.38 | 25.40 | 25.38 | 25.40 | 1,114 | -0.10(-0.39%) |
Dec 09, 2013 | 25.15 | 25.50 | 25.15 | 25.50 | 346 | +0.06(+0.24%) |
Dec 06, 2013 | 25.44 | 25.44 | 25.44 | 25.44 | 682 | +0.19(+0.74%) |
Dec 05, 2013 | 25.22 | 25.25 | 25.22 | 25.25 | 1,527 | +0.28(+1.13%) |
Dec 04, 2013 | 24.77 | 24.97 | 24.77 | 24.97 | 2,786 | -0.25(-1.00%) |
Dec 03, 2013 | 25.22 | 25.22 | 25.22 | 25.22 | 825 | -0.43(-1.69%) |
Dec 02, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 1,351 | +0.00(+0.01%) |
Nov 29, 2013 | 25.65 | 25.65 | 25.65 | 25.65 | 2,000 | +0.10(+0.40%) |
Nov 27, 2013 | 25.77 | 25.77 | 25.54 | 25.55 | 22,437 | +0.04(+0.14%) |
Nov 26, 2013 | 25.51 | 25.51 | 25.51 | 25.51 | 1,349 | +0.01(+0.05%) |
Nov 25, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 629 | +0.50(+2.00%) |
Nov 22, 2013 | 25.00 | 25.00 | 25.00 | 25.00 | 1,409 | -0.35(-1.38%) |
Nov 21, 2013 | 25.10 | 25.35 | 25.10 | 25.35 | 910 | +0.20(+0.80%) |
Nov 20, 2013 | 25.40 | 25.40 | 25.15 | 25.15 | 32,370 | -0.30(-1.19%) |
Nov 19, 2013 | 25.55 | 25.45 | 24.50 | 25.45 | 878 | -0.40(-1.53%) |
Nov 18, 2013 | 25.64 | 25.85 | 25.64 | 25.85 | 53,171 | +0.20(+0.78%) |
Nov 15, 2013 | 25.34 | 25.65 | 25.34 | 25.65 | 191,569 | +0.15(+0.59%) |
Nov 14, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 30,684 | +0.15(+0.59%) |
Nov 13, 2013 | 24.93 | 25.35 | 24.93 | 25.35 | 42,048 | -0.02(-0.09%) |
Nov 12, 2013 | 25.37 | 25.37 | 25.37 | 25.37 | 30,412 | -0.13(-0.50%) |
Nov 11, 2013 | 25.22 | 25.50 | 25.22 | 25.50 | 3,175 | +0.41(+1.62%) |
Nov 08, 2013 | 25.09 | 25.09 | 25.09 | 25.09 | 31,364 | +0.09(+0.38%) |
Nov 07, 2013 | 25.70 | 25.70 | 25.00 | 25.00 | 1,417 | -0.10(-0.40%) |
Nov 05, 2013 | 25.10 | 25.10 | 25.10 | 0 | -0.18(-0.72%) |