Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.50 | 26.50 | 25.39 | 26.19 | 172,157 | +0.12(+0.45%) |
Jan 30, 2014 | 25.77 | 26.62 | 25.66 | 26.07 | 42,466 | +0.57(+2.25%) |
Jan 29, 2014 | 26.07 | 26.12 | 25.42 | 25.50 | 55,953 | -0.86(-3.27%) |
Jan 28, 2014 | 26.21 | 26.50 | 25.86 | 26.36 | 76,047 | +0.07(+0.26%) |
Jan 27, 2014 | 25.75 | 26.68 | 25.50 | 26.29 | 69,901 | +0.44(+1.70%) |
Jan 24, 2014 | 26.83 | 27.33 | 25.38 | 25.85 | 78,094 | -1.23(-4.55%) |
Jan 23, 2014 | 27.22 | 27.61 | 26.73 | 27.09 | 98,898 | -0.34(-1.26%) |
Jan 22, 2014 | 27.41 | 27.60 | 27.13 | 27.43 | 58,935 | +0.10(+0.38%) |
Jan 21, 2014 | 27.57 | 27.61 | 27.07 | 27.33 | 80,379 | +0.08(+0.28%) |
Jan 17, 2014 | 27.42 | 27.25 | 27.25 | 27.25 | 34,914 | -0.27(-0.97%) |
Jan 16, 2014 | 27.23 | 27.66 | 27.05 | 27.52 | 49,636 | +0.28(+1.04%) |
Jan 15, 2014 | 27.35 | 27.52 | 26.99 | 27.23 | 45,448 | -0.11(-0.41%) |
Jan 14, 2014 | 27.28 | 27.59 | 27.08 | 27.35 | 60,012 | +0.03(+0.09%) |
Jan 13, 2014 | 27.91 | 28.01 | 27.18 | 27.32 | 63,217 | -0.60(-2.16%) |
Jan 10, 2014 | 28.03 | 28.34 | 27.66 | 27.92 | 64,156 | -0.09(-0.31%) |
Jan 09, 2014 | 26.81 | 28.01 | 26.73 | 28.01 | 87,004 | +1.19(+4.44%) |
Jan 08, 2014 | 27.35 | 27.44 | 26.35 | 26.82 | 122,510 | -0.67(-2.45%) |
Jan 07, 2014 | 25.73 | 27.81 | 25.73 | 27.49 | 123,468 | +1.91(+7.45%) |
Jan 06, 2014 | 25.72 | 25.81 | 25.42 | 25.59 | 57,680 | -0.09(-0.34%) |
Jan 03, 2014 | 25.60 | 25.80 | 25.51 | 25.67 | 54,061 | +0.04(+0.17%) |
Jan 02, 2014 | 26.24 | 26.24 | 25.63 | 25.63 | 57,062 | -0.46(-1.75%) |
Dec 31, 2013 | 25.64 | 26.09 | 26.09 | 26.09 | 45,469 | +0.52(+2.02%) |
Dec 30, 2013 | 25.89 | 25.89 | 25.45 | 25.57 | 27,307 | -0.15(-0.57%) |
Dec 27, 2013 | 26.23 | 26.23 | 25.52 | 25.72 | 25,710 | -0.36(-1.39%) |
Dec 26, 2013 | 26.29 | 26.43 | 25.94 | 26.08 | 27,374 | -0.09(-0.33%) |
Dec 24, 2013 | 26.31 | 26.49 | 25.98 | 26.17 | 42,664 | +0.05(+0.20%) |
Dec 23, 2013 | 25.69 | 26.35 | 25.48 | 26.11 | 100,956 | +0.46(+1.78%) |
Dec 20, 2013 | 25.86 | 25.96 | 25.52 | 25.66 | 129,172 | -0.11(-0.44%) |
Dec 19, 2013 | 25.89 | 26.22 | 25.68 | 25.77 | 45,712 | -0.47(-1.81%) |
Dec 18, 2013 | 25.91 | 26.29 | 25.50 | 26.24 | 101,442 | +0.34(+1.30%) |
Dec 17, 2013 | 25.35 | 25.97 | 25.11 | 25.91 | 73,233 | +0.43(+1.69%) |
Dec 16, 2013 | 25.24 | 25.72 | 25.21 | 25.48 | 44,170 | +0.38(+1.51%) |
Dec 13, 2013 | 25.52 | 25.78 | 25.01 | 25.10 | 66,202 | -0.36(-1.42%) |
Dec 12, 2013 | 25.51 | 25.92 | 25.02 | 25.46 | 95,720 | +0.09(+0.34%) |
Dec 11, 2013 | 26.04 | 26.18 | 25.23 | 25.37 | 46,975 | -0.63(-2.42%) |
Dec 10, 2013 | 25.90 | 26.13 | 25.70 | 26.00 | 45,085 | +0.13(+0.50%) |
Dec 09, 2013 | 26.69 | 26.85 | 25.79 | 25.87 | 176,654 | -0.80(-3.01%) |
Dec 06, 2013 | 26.65 | 26.76 | 26.23 | 26.67 | 0 | +0.28(+1.08%) |
Dec 05, 2013 | 26.17 | 26.56 | 26.15 | 26.39 | 0 | +0.21(+0.79%) |
Dec 04, 2013 | 26.73 | 27.11 | 25.96 | 26.18 | 0 | -0.45(-1.68%) |
Dec 03, 2013 | 26.57 | 26.98 | 26.48 | 26.63 | 0 | +0.11(+0.42%) |
Dec 02, 2013 | 26.65 | 26.85 | 26.38 | 26.52 | 0 | -0.06(-0.23%) |
Nov 29, 2013 | 26.53 | 26.71 | 26.28 | 26.58 | 0 | +0.16(+0.59%) |
Nov 27, 2013 | 26.07 | 26.51 | 25.84 | 26.42 | 0 | +0.39(+1.49%) |
Nov 26, 2013 | 25.69 | 26.35 | 25.48 | 26.04 | 0 | +0.47(+1.85%) |
Nov 25, 2013 | 25.40 | 25.90 | 25.35 | 25.56 | 43,032 | +0.08(+0.30%) |
Nov 22, 2013 | 25.09 | 25.60 | 24.98 | 25.49 | 0 | +0.51(+2.02%) |
Nov 21, 2013 | 24.28 | 24.98 | 24.23 | 24.98 | 46,078 | +0.73(+3.02%) |
Nov 20, 2013 | 24.37 | 24.69 | 24.05 | 24.25 | 0 | -0.13(-0.52%) |
Nov 19, 2013 | 24.28 | 24.78 | 24.04 | 24.37 | 110,214 | +0.16(+0.66%) |
Nov 18, 2013 | 24.00 | 24.51 | 23.94 | 24.21 | 0 | +0.12(+0.49%) |
Nov 15, 2013 | 24.34 | 24.42 | 24.00 | 24.10 | 0 | -0.29(-1.21%) |
Nov 14, 2013 | 24.48 | 24.68 | 24.31 | 24.39 | 0 | +0.06(+0.24%) |
Nov 12, 2013 | 24.04 | 24.42 | 24.00 | 24.33 | 0 | +0.18(+0.73%) |
Nov 11, 2013 | 24.18 | 24.30 | 23.99 | 24.16 | 0 | -0.13(-0.55%) |
Nov 08, 2013 | 23.80 | 24.46 | 23.46 | 24.29 | 0 | +0.45(+1.91%) |
Nov 07, 2013 | 24.30 | 24.34 | 23.80 | 23.84 | 33,350 | -0.52(-2.14%) |
Nov 06, 2013 | 24.55 | 24.68 | 24.22 | 24.36 | 28,312 | -0.26(-1.06%) |
Nov 05, 2013 | 24.55 | 25.01 | 24.45 | 24.62 | 0 | -0.01(-0.03%) |
Nov 04, 2013 | 24.73 | 24.91 | 24.48 | 24.63 | 47,901 | +0.04(+0.17%) |