Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.77 | 23.17 | 22.67 | 23.04 | 633,428 | -0.04(-0.17%) |
Jan 30, 2014 | 23.03 | 23.36 | 22.94 | 23.07 | 353,240 | +0.25(+1.11%) |
Jan 29, 2014 | 23.06 | 23.28 | 22.71 | 22.82 | 291,897 | -0.39(-1.68%) |
Jan 28, 2014 | 23.07 | 23.22 | 23.03 | 23.21 | 499,302 | +0.11(+0.50%) |
Jan 27, 2014 | 23.69 | 23.79 | 22.96 | 23.10 | 337,375 | -0.61(-2.58%) |
Jan 24, 2014 | 23.88 | 23.98 | 23.65 | 23.71 | 1,210,045 | -0.38(-1.59%) |
Jan 23, 2014 | 24.01 | 24.21 | 23.94 | 24.09 | 206,142 | -0.06(-0.25%) |
Jan 22, 2014 | 24.14 | 24.22 | 24.01 | 24.15 | 138,268 | +0.07(+0.29%) |
Jan 21, 2014 | 24.06 | 24.27 | 23.97 | 24.08 | 162,073 | +0.17(+0.70%) |
Jan 17, 2014 | 23.89 | 23.91 | 23.91 | 23.91 | 101,238 | -0.07(-0.29%) |
Jan 16, 2014 | 23.80 | 24.14 | 23.80 | 23.98 | 152,902 | +0.12(+0.51%) |
Jan 15, 2014 | 23.85 | 24.08 | 23.85 | 23.86 | 170,112 | +0.01(+0.03%) |
Jan 14, 2014 | 23.46 | 23.93 | 23.39 | 23.85 | 266,102 | +0.44(+1.86%) |
Jan 13, 2014 | 23.57 | 23.79 | 23.27 | 23.42 | 257,990 | -0.27(-1.13%) |
Jan 10, 2014 | 23.54 | 23.77 | 23.43 | 23.69 | 274,494 | +0.08(+0.36%) |
Jan 09, 2014 | 23.68 | 23.68 | 23.24 | 23.60 | 417,118 | +0.02(+0.06%) |
Jan 08, 2014 | 23.71 | 23.83 | 23.48 | 23.59 | 233,286 | -0.20(-0.84%) |
Jan 07, 2014 | 23.57 | 23.91 | 23.54 | 23.78 | 314,905 | +0.23(+0.97%) |
Jan 06, 2014 | 23.91 | 23.94 | 23.41 | 23.56 | 487,552 | -0.24(-1.00%) |
Jan 03, 2014 | 23.56 | 23.91 | 23.52 | 23.79 | 326,566 | +0.23(+0.97%) |
Jan 02, 2014 | 23.43 | 23.57 | 23.24 | 23.56 | 356,852 | +0.05(+0.20%) |
Dec 31, 2013 | 23.80 | 23.52 | 23.52 | 23.52 | 336,547 | -0.21(-0.90%) |
Dec 30, 2013 | 23.53 | 23.76 | 23.37 | 23.73 | 195,448 | +0.21(+0.88%) |
Dec 27, 2013 | 23.53 | 23.69 | 23.14 | 23.52 | 241,699 | +0.08(+0.33%) |
Dec 26, 2013 | 23.52 | 23.72 | 23.45 | 23.45 | 195,329 | +0.06(+0.26%) |
Dec 24, 2013 | 23.38 | 23.52 | 23.35 | 23.39 | 111,850 | +0.01(+0.03%) |
Dec 23, 2013 | 23.49 | 23.67 | 23.37 | 23.38 | 303,948 | +0.08(+0.33%) |
Dec 20, 2013 | 23.01 | 23.55 | 23.01 | 23.30 | 819,556 | +0.14(+0.59%) |
Dec 19, 2013 | 23.22 | 23.43 | 23.12 | 23.17 | 325,657 | -0.14(-0.59%) |
Dec 18, 2013 | 22.63 | 23.34 | 22.55 | 23.30 | 474,809 | +0.75(+3.30%) |
Dec 17, 2013 | 22.55 | 22.66 | 22.38 | 22.56 | 444,372 | +0.05(+0.24%) |
Dec 16, 2013 | 22.35 | 22.54 | 22.28 | 22.50 | 352,672 | +0.30(+1.37%) |
Dec 13, 2013 | 22.27 | 22.57 | 22.02 | 22.20 | 371,758 | +0.02(+0.07%) |
Dec 12, 2013 | 22.16 | 22.43 | 22.01 | 22.19 | 387,952 | -0.01(-0.03%) |
Dec 11, 2013 | 22.98 | 23.07 | 22.12 | 22.19 | 320,710 | -0.76(-3.31%) |
Dec 10, 2013 | 22.73 | 23.16 | 22.73 | 22.95 | 401,582 | +0.14(+0.63%) |
Dec 09, 2013 | 22.92 | 22.92 | 22.56 | 22.81 | 403,915 | -0.10(-0.43%) |
Dec 06, 2013 | 22.95 | 23.00 | 22.63 | 22.91 | 285,559 | +0.27(+1.18%) |
Dec 05, 2013 | 22.06 | 22.72 | 21.98 | 22.64 | 643,296 | +0.51(+2.30%) |
Dec 04, 2013 | 22.11 | 22.49 | 21.92 | 22.13 | 191,525 | -0.11(-0.51%) |
Dec 03, 2013 | 22.23 | 22.36 | 22.11 | 22.25 | 303,722 | -0.09(-0.41%) |
Dec 02, 2013 | 23.01 | 23.01 | 22.28 | 22.34 | 321,005 | -0.73(-3.17%) |
Nov 29, 2013 | 23.06 | 23.20 | 22.89 | 23.07 | 184,340 | +0.08(+0.36%) |
Nov 27, 2013 | 22.78 | 23.01 | 22.65 | 22.98 | 300,749 | +0.27(+1.17%) |
Nov 26, 2013 | 22.60 | 22.80 | 22.51 | 22.72 | 286,906 | +0.09(+0.40%) |
Nov 25, 2013 | 22.71 | 22.76 | 22.59 | 22.63 | 300,307 | -0.05(-0.23%) |
Nov 22, 2013 | 22.73 | 22.79 | 22.45 | 22.68 | 325,795 | -0.03(-0.13%) |
Nov 21, 2013 | 22.51 | 22.82 | 22.44 | 22.71 | 214,138 | +0.30(+1.36%) |
Nov 20, 2013 | 22.88 | 23.01 | 22.28 | 22.41 | 654,555 | -0.43(-1.87%) |
Nov 19, 2013 | 22.85 | 23.00 | 22.59 | 22.83 | 467,641 | -0.07(-0.30%) |
Nov 18, 2013 | 22.98 | 22.99 | 22.78 | 22.90 | 356,480 | -0.05(-0.20%) |
Nov 15, 2013 | 22.47 | 22.95 | 22.43 | 22.95 | 368,637 | +0.40(+1.75%) |
Nov 14, 2013 | 22.55 | 22.82 | 22.39 | 22.55 | 226,095 | +0.17(+0.75%) |
Nov 12, 2013 | 21.75 | 22.41 | 21.71 | 22.38 | 338,312 | +0.61(+2.79%) |
Nov 11, 2013 | 21.67 | 21.89 | 21.41 | 21.77 | 227,090 | +0.12(+0.56%) |
Nov 08, 2013 | 21.75 | 21.78 | 21.18 | 21.65 | 373,740 | -0.12(-0.56%) |
Nov 07, 2013 | 22.26 | 22.48 | 21.77 | 21.77 | 380,084 | -0.60(-2.69%) |
Nov 06, 2013 | 22.53 | 22.53 | 22.33 | 22.38 | 222,762 | -0.05(-0.24%) |
Nov 05, 2013 | 22.43 | 22.59 | 22.22 | 22.43 | 433,521 | -0.10(-0.44%) |
Nov 04, 2013 | 22.76 | 22.81 | 22.48 | 22.53 | 862,537 | -0.19(-0.84%) |