Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.56 | 23.98 | 23.35 | 23.96 | 401,729 | +0.20(+0.84%) |
Jan 30, 2014 | 23.88 | 23.96 | 23.56 | 23.76 | 579,551 | +0.01(+0.03%) |
Jan 29, 2014 | 23.63 | 23.97 | 23.48 | 23.75 | 1,245,261 | -0.10(-0.42%) |
Jan 28, 2014 | 23.42 | 23.86 | 23.33 | 23.85 | 863,680 | +0.43(+1.82%) |
Jan 27, 2014 | 23.21 | 23.43 | 22.77 | 23.43 | 471,939 | +0.20(+0.86%) |
Jan 24, 2014 | 24.00 | 24.00 | 23.09 | 23.23 | 449,126 | -0.85(-3.53%) |
Jan 23, 2014 | 23.96 | 24.14 | 23.90 | 24.08 | 781,241 | -0.04(-0.17%) |
Jan 22, 2014 | 23.82 | 24.13 | 23.73 | 24.12 | 451,891 | +0.29(+1.22%) |
Jan 21, 2014 | 23.96 | 23.96 | 23.44 | 23.83 | 581,602 | +0.08(+0.32%) |
Jan 17, 2014 | 23.77 | 23.75 | 23.75 | 23.75 | 548,960 | -0.02(-0.07%) |
Jan 16, 2014 | 23.13 | 23.78 | 22.82 | 23.77 | 1,258,681 | +1.00(+4.40%) |
Jan 15, 2014 | 22.59 | 22.80 | 22.51 | 22.77 | 2,582,188 | +0.18(+0.78%) |
Jan 14, 2014 | 22.15 | 22.62 | 22.15 | 22.59 | 714,777 | +0.53(+2.38%) |
Jan 13, 2014 | 22.69 | 22.75 | 22.02 | 22.07 | 922,129 | -0.50(-2.22%) |
Jan 10, 2014 | 22.64 | 22.65 | 22.38 | 22.57 | 1,556,217 | +0.15(+0.67%) |
Jan 09, 2014 | 22.56 | 22.64 | 22.24 | 22.42 | 527,176 | -0.13(-0.55%) |
Jan 08, 2014 | 22.74 | 22.89 | 22.48 | 22.54 | 749,187 | -0.23(-1.03%) |
Jan 07, 2014 | 22.60 | 22.88 | 22.52 | 22.77 | 754,424 | +0.31(+1.37%) |
Jan 06, 2014 | 22.66 | 22.71 | 22.37 | 22.47 | 879,532 | -0.11(-0.48%) |
Jan 03, 2014 | 22.64 | 22.73 | 22.47 | 22.57 | 638,783 | +0.02(+0.11%) |
Jan 02, 2014 | 22.63 | 22.79 | 22.38 | 22.55 | 731,930 | -0.48(-2.06%) |
Dec 31, 2013 | 22.74 | 23.03 | 23.03 | 23.03 | 251,936 | +0.39(+1.73%) |
Dec 30, 2013 | 22.67 | 22.76 | 22.51 | 22.63 | 338,637 | -0.13(-0.55%) |
Dec 27, 2013 | 22.90 | 22.97 | 22.67 | 22.76 | 197,549 | -0.09(-0.40%) |
Dec 26, 2013 | 23.00 | 23.15 | 22.80 | 22.85 | 386,008 | -0.15(-0.65%) |
Dec 24, 2013 | 22.97 | 23.12 | 22.95 | 23.00 | 143,699 | +0.08(+0.33%) |
Dec 23, 2013 | 23.05 | 23.11 | 22.88 | 22.93 | 438,062 | -0.01(-0.04%) |
Dec 20, 2013 | 22.57 | 22.98 | 22.42 | 22.93 | 1,189,244 | +0.43(+1.89%) |
Dec 19, 2013 | 22.60 | 22.75 | 22.37 | 22.51 | 558,443 | -0.18(-0.81%) |
Dec 18, 2013 | 22.63 | 22.88 | 22.33 | 22.69 | 741,409 | +0.10(+0.44%) |
Dec 17, 2013 | 22.69 | 22.79 | 22.32 | 22.59 | 1,008,129 | +0.03(+0.15%) |
Dec 16, 2013 | 22.36 | 22.59 | 22.01 | 22.56 | 1,757,282 | +0.61(+2.77%) |
Dec 13, 2013 | 21.98 | 22.02 | 21.82 | 21.95 | 937,052 | +0.14(+0.65%) |
Dec 12, 2013 | 21.76 | 21.88 | 21.62 | 21.81 | 1,500,927 | +0.15(+0.69%) |
Dec 11, 2013 | 21.97 | 22.08 | 21.44 | 21.66 | 7,042,766 | -1.20(-5.25%) |
Dec 10, 2013 | 23.28 | 23.32 | 22.81 | 22.86 | 553,254 | -0.53(-2.25%) |
Dec 09, 2013 | 23.34 | 23.48 | 23.22 | 23.38 | 522,925 | +0.07(+0.29%) |
Dec 06, 2013 | 22.90 | 23.33 | 22.78 | 23.32 | 3,125,106 | +0.60(+2.64%) |
Dec 05, 2013 | 22.56 | 22.77 | 22.42 | 22.72 | 866,592 | +0.18(+0.81%) |
Dec 04, 2013 | 22.45 | 22.60 | 22.17 | 22.53 | 741,298 | -0.01(-0.04%) |
Dec 03, 2013 | 22.51 | 22.83 | 22.43 | 22.54 | 720,706 | -0.04(-0.18%) |
Dec 02, 2013 | 22.67 | 22.76 | 22.47 | 22.58 | 433,575 | -0.12(-0.51%) |
Nov 29, 2013 | 22.84 | 22.97 | 22.43 | 22.70 | 122,628 | -0.10(-0.44%) |
Nov 27, 2013 | 22.47 | 22.88 | 22.37 | 22.80 | 486,410 | +0.31(+1.37%) |
Nov 26, 2013 | 22.52 | 22.63 | 22.37 | 22.49 | 433,766 | -0.03(-0.11%) |
Nov 25, 2013 | 22.50 | 22.58 | 22.41 | 22.52 | 451,464 | +0.02(+0.07%) |
Nov 22, 2013 | 22.42 | 22.65 | 22.35 | 22.50 | 857,148 | +0.08(+0.37%) |
Nov 21, 2013 | 22.53 | 22.72 | 22.38 | 22.42 | 588,879 | -0.04(-0.19%) |
Nov 20, 2013 | 22.11 | 22.52 | 21.82 | 22.46 | 895,508 | +0.48(+2.20%) |
Nov 19, 2013 | 21.77 | 22.22 | 21.71 | 21.97 | 1,010,881 | +0.13(+0.57%) |
Nov 18, 2013 | 21.75 | 22.07 | 21.71 | 21.85 | 572,510 | +0.09(+0.42%) |
Nov 15, 2013 | 21.47 | 21.92 | 21.41 | 21.76 | 942,838 | +0.37(+1.72%) |
Nov 14, 2013 | 21.00 | 21.41 | 20.92 | 21.39 | 816,982 | +0.79(+3.85%) |
Nov 12, 2013 | 20.01 | 20.61 | 19.96 | 20.60 | 3,278,432 | +0.70(+3.50%) |
Nov 11, 2013 | 20.03 | 20.03 | 19.81 | 19.90 | 572,405 | -0.07(-0.37%) |
Nov 08, 2013 | 19.87 | 20.08 | 19.86 | 19.98 | 695,656 | +0.07(+0.38%) |
Nov 07, 2013 | 19.96 | 19.98 | 19.60 | 19.90 | 384,633 | -0.01(-0.04%) |
Nov 06, 2013 | 20.13 | 20.28 | 19.90 | 19.91 | 555,014 | -0.18(-0.91%) |
Nov 05, 2013 | 19.79 | 20.20 | 19.65 | 20.09 | 788,438 | +0.18(+0.92%) |
Nov 04, 2013 | 19.88 | 19.98 | 19.83 | 19.91 | 402,617 | +0.02(+0.13%) |