Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.38 | 23.56 | 22.63 | 23.12 | 314,728 | -0.65(-2.74%) |
Jan 30, 2014 | 23.05 | 23.91 | 22.91 | 23.77 | 225,047 | +0.84(+3.66%) |
Jan 29, 2014 | 23.05 | 23.27 | 22.87 | 22.93 | 172,935 | -0.24(-1.05%) |
Jan 28, 2014 | 23.59 | 23.59 | 22.94 | 23.17 | 347,025 | -0.41(-1.73%) |
Jan 27, 2014 | 23.47 | 23.78 | 23.27 | 23.58 | 262,298 | +0.23(+0.98%) |
Jan 24, 2014 | 23.38 | 23.75 | 23.22 | 23.35 | 285,585 | -0.21(-0.90%) |
Jan 23, 2014 | 22.86 | 23.60 | 22.68 | 23.56 | 505,656 | +1.12(+4.97%) |
Jan 22, 2014 | 22.60 | 22.66 | 22.38 | 22.45 | 173,704 | -0.17(-0.76%) |
Jan 21, 2014 | 22.68 | 22.71 | 22.46 | 22.62 | 144,432 | +0.12(+0.54%) |
Jan 17, 2014 | 22.32 | 22.50 | 22.50 | 22.50 | 124,331 | +0.10(+0.44%) |
Jan 16, 2014 | 22.25 | 22.43 | 22.20 | 22.40 | 201,134 | +0.08(+0.36%) |
Jan 15, 2014 | 22.23 | 22.42 | 22.20 | 22.32 | 216,460 | +0.09(+0.40%) |
Jan 14, 2014 | 22.32 | 22.45 | 22.07 | 22.23 | 134,709 | +0.04(+0.18%) |
Jan 13, 2014 | 22.45 | 22.47 | 22.02 | 22.19 | 220,188 | -0.32(-1.41%) |
Jan 10, 2014 | 22.56 | 22.78 | 22.38 | 22.51 | 253,427 | +0.02(+0.07%) |
Jan 09, 2014 | 22.70 | 22.73 | 22.21 | 22.49 | 262,838 | -0.07(-0.32%) |
Jan 08, 2014 | 22.86 | 22.91 | 22.03 | 22.56 | 386,389 | -0.35(-1.53%) |
Jan 07, 2014 | 22.57 | 22.95 | 22.44 | 22.91 | 180,850 | +0.47(+2.10%) |
Jan 06, 2014 | 22.82 | 22.82 | 22.31 | 22.44 | 158,866 | -0.24(-1.04%) |
Jan 03, 2014 | 22.76 | 22.91 | 22.48 | 22.68 | 109,826 | -0.09(-0.39%) |
Jan 02, 2014 | 23.38 | 23.46 | 22.71 | 22.77 | 192,741 | -0.62(-2.65%) |
Dec 31, 2013 | 23.45 | 23.38 | 23.38 | 23.38 | 163,646 | -0.10(-0.42%) |
Dec 30, 2013 | 23.52 | 23.66 | 23.41 | 23.48 | 68,887 | -0.08(-0.35%) |
Dec 27, 2013 | 23.75 | 23.75 | 23.42 | 23.56 | 241,588 | -0.08(-0.34%) |
Dec 26, 2013 | 24.03 | 24.08 | 23.60 | 23.65 | 151,338 | -0.36(-1.49%) |
Dec 24, 2013 | 24.00 | 24.25 | 23.84 | 24.00 | 122,064 | +0.11(+0.44%) |
Dec 23, 2013 | 24.20 | 24.33 | 23.86 | 23.90 | 275,868 | -0.28(-1.18%) |
Dec 20, 2013 | 23.53 | 24.20 | 23.39 | 24.18 | 847,134 | +0.79(+3.37%) |
Dec 19, 2013 | 23.28 | 23.45 | 23.12 | 23.39 | 227,111 | +0.11(+0.49%) |
Dec 18, 2013 | 23.06 | 23.49 | 22.94 | 23.28 | 389,317 | +0.31(+1.35%) |
Dec 17, 2013 | 22.68 | 23.08 | 22.63 | 22.97 | 232,176 | +0.34(+1.51%) |
Dec 16, 2013 | 22.17 | 22.75 | 22.05 | 22.63 | 244,852 | +0.50(+2.28%) |
Dec 13, 2013 | 22.03 | 22.25 | 21.86 | 22.12 | 310,870 | +0.09(+0.41%) |
Dec 12, 2013 | 21.79 | 22.11 | 21.77 | 22.03 | 183,003 | +0.21(+0.97%) |
Dec 11, 2013 | 22.61 | 22.74 | 21.75 | 21.82 | 222,922 | -0.82(-3.63%) |
Dec 10, 2013 | 22.51 | 22.79 | 22.09 | 22.64 | 310,419 | +0.14(+0.61%) |
Dec 09, 2013 | 22.65 | 22.65 | 22.33 | 22.51 | 101,697 | -0.15(-0.65%) |
Dec 06, 2013 | 22.70 | 22.86 | 22.55 | 22.65 | 126,649 | +0.21(+0.94%) |
Dec 05, 2013 | 22.38 | 22.55 | 22.20 | 22.44 | 93,865 | +0.07(+0.29%) |
Dec 04, 2013 | 22.57 | 22.68 | 22.16 | 22.38 | 179,971 | -0.28(-1.22%) |
Dec 03, 2013 | 22.54 | 22.78 | 22.40 | 22.65 | 186,925 | +0.10(+0.43%) |
Dec 02, 2013 | 23.69 | 23.69 | 22.49 | 22.55 | 157,845 | -1.20(-5.04%) |
Nov 29, 2013 | 23.73 | 23.97 | 23.53 | 23.75 | 67,235 | +0.16(+0.69%) |
Nov 27, 2013 | 23.32 | 23.59 | 23.21 | 23.59 | 103,999 | +0.33(+1.40%) |
Nov 26, 2013 | 23.38 | 23.38 | 23.11 | 23.26 | 116,212 | -0.15(-0.63%) |
Nov 25, 2013 | 23.64 | 23.75 | 23.35 | 23.41 | 85,345 | -0.16(-0.69%) |
Nov 22, 2013 | 23.39 | 23.67 | 23.31 | 23.57 | 106,020 | +0.21(+0.91%) |
Nov 21, 2013 | 23.22 | 23.39 | 23.01 | 23.36 | 104,791 | +0.28(+1.20%) |
Nov 20, 2013 | 23.12 | 23.31 | 23.02 | 23.08 | 77,137 | -0.02(-0.07%) |
Nov 19, 2013 | 22.87 | 23.34 | 22.80 | 23.10 | 156,255 | +0.21(+0.92%) |
Nov 18, 2013 | 23.25 | 23.25 | 22.85 | 22.89 | 173,040 | -0.35(-1.51%) |
Nov 15, 2013 | 23.32 | 23.35 | 23.03 | 23.24 | 85,656 | -0.12(-0.52%) |
Nov 14, 2013 | 23.12 | 23.63 | 22.95 | 23.36 | 126,021 | +0.28(+1.20%) |
Nov 13, 2013 | 22.92 | 23.21 | 22.68 | 23.08 | 133,955 | +0.08(+0.36%) |
Nov 12, 2013 | 23.20 | 23.29 | 22.90 | 23.00 | 92,615 | -0.25(-1.08%) |
Nov 11, 2013 | 23.23 | 23.27 | 22.92 | 23.25 | 122,195 | +0.00(+0.00%) |
Nov 08, 2013 | 23.02 | 23.27 | 22.68 | 23.25 | 191,226 | +0.20(+0.88%) |
Nov 07, 2013 | 23.33 | 23.34 | 22.94 | 23.05 | 134,044 | -0.24(-1.04%) |
Nov 06, 2013 | 23.02 | 23.29 | 22.99 | 23.29 | 161,478 | +0.39(+1.69%) |
Nov 05, 2013 | 22.95 | 23.18 | 22.63 | 22.90 | 152,121 | -0.01(-0.04%) |
Nov 04, 2013 | 22.62 | 22.96 | 22.49 | 22.91 | 176,087 | +0.33(+1.47%) |