Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.30 | 23.54 | 23.23 | 23.37 | 144,634 | -0.17(-0.72%) |
Jan 30, 2014 | 23.25 | 23.63 | 23.25 | 23.54 | 72,174 | +0.49(+2.13%) |
Jan 29, 2014 | 23.37 | 24.99 | 22.94 | 23.05 | 144,617 | -0.45(-1.91%) |
Jan 28, 2014 | 23.50 | 23.61 | 23.46 | 23.50 | 162,452 | +0.20(+0.86%) |
Jan 27, 2014 | 23.43 | 23.44 | 23.07 | 23.30 | 125,367 | -0.33(-1.40%) |
Jan 24, 2014 | 23.94 | 23.99 | 23.60 | 23.63 | 233,424 | -0.79(-3.24%) |
Jan 23, 2014 | 24.64 | 24.67 | 24.29 | 24.42 | 178,890 | -0.35(-1.41%) |
Jan 22, 2014 | 24.70 | 24.79 | 24.61 | 24.77 | 39,099 | +0.30(+1.23%) |
Jan 21, 2014 | 24.38 | 24.61 | 24.35 | 24.47 | 101,297 | -0.03(-0.12%) |
Jan 17, 2014 | 24.59 | 24.50 | 24.50 | 24.50 | 331,700 | -0.34(-1.37%) |
Jan 16, 2014 | 24.78 | 25.03 | 24.76 | 24.84 | 91,204 | -0.09(-0.36%) |
Jan 15, 2014 | 24.91 | 24.98 | 24.88 | 24.93 | 90,378 | +0.17(+0.69%) |
Jan 14, 2014 | 24.54 | 24.76 | 24.45 | 24.76 | 204,845 | +0.33(+1.35%) |
Jan 13, 2014 | 24.65 | 24.84 | 24.37 | 24.43 | 175,104 | -0.04(-0.16%) |
Jan 10, 2014 | 24.28 | 24.59 | 24.18 | 24.47 | 156,800 | +0.52(+2.17%) |
Jan 09, 2014 | 24.08 | 24.11 | 23.71 | 23.95 | 259,259 | -0.04(-0.17%) |
Jan 08, 2014 | 23.80 | 23.99 | 23.80 | 23.99 | 103,757 | +0.07(+0.29%) |
Jan 07, 2014 | 23.92 | 23.96 | 23.80 | 23.92 | 80,684 | -0.06(-0.25%) |
Jan 06, 2014 | 24.18 | 24.18 | 23.87 | 23.98 | 26,628 | -0.12(-0.50%) |
Jan 03, 2014 | 24.08 | 24.10 | 23.96 | 24.10 | 125,877 | +0.51(+2.16%) |
Jan 02, 2014 | 24.38 | 24.38 | 23.59 | 23.59 | 338,705 | -1.17(-4.73%) |
Dec 31, 2013 | 24.63 | 24.76 | 24.76 | 24.76 | 107,400 | +0.22(+0.90%) |
Dec 30, 2013 | 24.54 | 24.63 | 24.50 | 24.54 | 553,966 | +0.01(+0.04%) |
Dec 27, 2013 | 24.51 | 24.56 | 24.44 | 24.53 | 77,662 | +0.26(+1.07%) |
Dec 26, 2013 | 24.52 | 24.52 | 24.26 | 24.27 | 65,571 | -0.18(-0.74%) |
Dec 24, 2013 | 24.48 | 24.48 | 24.21 | 24.45 | 72,762 | +0.01(+0.04%) |
Dec 23, 2013 | 24.18 | 24.56 | 24.18 | 24.44 | 856,621 | -0.07(-0.29%) |
Dec 20, 2013 | 24.27 | 24.58 | 24.25 | 24.51 | 301,448 | +0.77(+3.24%) |
Dec 19, 2013 | 24.05 | 24.05 | 23.65 | 23.74 | 1,353,640 | -0.72(-2.94%) |
Dec 18, 2013 | 24.16 | 24.77 | 23.89 | 24.46 | 350,347 | +0.40(+1.66%) |
Dec 17, 2013 | 24.07 | 24.16 | 23.95 | 24.06 | 105,845 | -0.20(-0.82%) |
Dec 16, 2013 | 24.26 | 24.36 | 24.21 | 24.26 | 187,284 | +0.24(+1.00%) |
Dec 13, 2013 | 24.20 | 24.20 | 23.82 | 24.02 | 128,462 | -0.06(-0.25%) |
Dec 12, 2013 | 23.98 | 24.16 | 23.88 | 24.08 | 89,469 | -0.42(-1.71%) |
Dec 11, 2013 | 24.76 | 24.82 | 24.42 | 24.50 | 55,935 | -0.43(-1.72%) |
Dec 10, 2013 | 25.03 | 25.03 | 24.88 | 24.93 | 499,527 | -0.20(-0.80%) |
Dec 09, 2013 | 25.10 | 25.23 | 25.03 | 25.13 | 99,654 | +0.13(+0.52%) |
Dec 06, 2013 | 24.69 | 25.07 | 24.66 | 25.00 | 811,137 | +0.67(+2.75%) |
Dec 05, 2013 | 24.32 | 24.47 | 24.28 | 24.33 | 260,387 | +0.00(+0.00%) |
Dec 04, 2013 | 23.95 | 24.46 | 23.95 | 24.33 | 343,013 | +0.50(+2.10%) |
Dec 03, 2013 | 23.93 | 23.99 | 23.71 | 23.83 | 321,135 | +0.06(+0.25%) |
Dec 02, 2013 | 24.14 | 24.21 | 23.75 | 23.77 | 1,992,862 | -0.12(-0.50%) |
Nov 29, 2013 | 24.07 | 24.07 | 23.89 | 23.89 | 153,028 | +0.29(+1.23%) |
Nov 27, 2013 | 23.56 | 23.65 | 23.49 | 23.60 | 160,933 | +0.11(+0.47%) |
Nov 26, 2013 | 23.77 | 23.77 | 23.23 | 23.49 | 311,606 | +0.03(+0.13%) |
Nov 25, 2013 | 23.74 | 23.74 | 23.46 | 23.46 | 143,488 | -0.04(-0.19%) |
Nov 22, 2013 | 23.22 | 23.55 | 23.20 | 23.50 | 134,894 | +0.32(+1.40%) |
Nov 21, 2013 | 23.30 | 23.30 | 23.12 | 23.18 | 273,367 | -0.43(-1.82%) |
Nov 20, 2013 | 23.82 | 23.88 | 23.43 | 23.61 | 122,438 | -0.37(-1.54%) |
Nov 19, 2013 | 24.20 | 24.23 | 23.98 | 23.98 | 128,958 | -0.19(-0.79%) |
Nov 18, 2013 | 24.24 | 24.43 | 24.16 | 24.17 | 89,188 | +0.34(+1.43%) |
Nov 15, 2013 | 23.58 | 23.89 | 23.58 | 23.83 | 540,869 | +0.35(+1.49%) |
Nov 14, 2013 | 23.07 | 23.50 | 23.06 | 23.48 | 305,518 | +0.77(+3.39%) |
Nov 12, 2013 | 23.04 | 23.04 | 22.58 | 22.71 | 443,170 | -0.46(-1.99%) |
Nov 11, 2013 | 23.35 | 23.37 | 23.11 | 23.17 | 348,720 | -0.19(-0.81%) |
Nov 08, 2013 | 23.53 | 23.53 | 23.14 | 23.36 | 494,090 | -0.23(-0.97%) |
Nov 07, 2013 | 24.03 | 24.07 | 23.55 | 23.59 | 83,443 | -0.54(-2.24%) |
Nov 06, 2013 | 24.14 | 24.23 | 24.06 | 24.13 | 158,038 | -0.18(-0.74%) |
Nov 05, 2013 | 24.19 | 24.52 | 24.19 | 24.31 | 504,566 | -0.50(-2.02%) |
Nov 04, 2013 | 24.55 | 24.81 | 24.53 | 24.81 | 125,091 | +0.27(+1.10%) |