Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.19 | 24.67 | 24.16 | 24.46 | 1,655,882 | -0.12(-0.47%) |
Jan 30, 2014 | 24.71 | 24.74 | 24.51 | 24.57 | 1,406,026 | +0.01(+0.03%) |
Jan 29, 2014 | 24.60 | 24.82 | 24.46 | 24.57 | 1,204,167 | -0.11(-0.45%) |
Jan 28, 2014 | 24.21 | 24.74 | 24.21 | 24.68 | 985,410 | +0.41(+1.70%) |
Jan 27, 2014 | 24.23 | 24.49 | 23.92 | 24.26 | 1,104,999 | -0.02(-0.10%) |
Jan 24, 2014 | 25.03 | 25.03 | 24.22 | 24.29 | 1,626,612 | -0.96(-3.80%) |
Jan 23, 2014 | 25.51 | 25.69 | 25.14 | 25.25 | 1,035,409 | -0.44(-1.70%) |
Jan 22, 2014 | 25.98 | 26.00 | 25.57 | 25.69 | 1,071,556 | -0.25(-0.98%) |
Jan 21, 2014 | 25.67 | 25.97 | 25.55 | 25.94 | 1,543,234 | +0.30(+1.18%) |
Jan 17, 2014 | 25.41 | 25.64 | 25.64 | 25.64 | 3,913,828 | +0.24(+0.95%) |
Jan 16, 2014 | 25.51 | 25.75 | 25.26 | 25.40 | 1,112,558 | -0.09(-0.37%) |
Jan 15, 2014 | 25.06 | 25.68 | 25.05 | 25.49 | 2,170,485 | +0.50(+2.01%) |
Jan 14, 2014 | 24.66 | 25.04 | 24.61 | 24.99 | 1,126,782 | +0.55(+2.26%) |
Jan 13, 2014 | 24.71 | 24.99 | 24.32 | 24.44 | 833,868 | -0.39(-1.56%) |
Jan 10, 2014 | 24.41 | 24.89 | 24.16 | 24.82 | 1,224,363 | +0.42(+1.73%) |
Jan 09, 2014 | 24.35 | 24.46 | 24.07 | 24.40 | 958,664 | +0.24(+0.98%) |
Jan 08, 2014 | 24.23 | 24.27 | 23.95 | 24.17 | 988,520 | -0.02(-0.09%) |
Jan 07, 2014 | 24.12 | 24.29 | 24.01 | 24.19 | 1,002,524 | +0.18(+0.76%) |
Jan 06, 2014 | 24.42 | 24.42 | 23.96 | 24.01 | 695,569 | -0.33(-1.34%) |
Jan 03, 2014 | 24.15 | 24.47 | 24.15 | 24.33 | 473,665 | +0.19(+0.77%) |
Jan 02, 2014 | 24.36 | 24.60 | 24.09 | 24.15 | 548,864 | -0.32(-1.32%) |
Dec 31, 2013 | 24.38 | 24.47 | 24.47 | 24.47 | 2,390,879 | +0.14(+0.58%) |
Dec 30, 2013 | 24.36 | 24.53 | 24.24 | 24.33 | 488,475 | +0.01(+0.04%) |
Dec 27, 2013 | 24.29 | 24.50 | 24.29 | 24.32 | 365,226 | +0.08(+0.33%) |
Dec 26, 2013 | 24.13 | 24.46 | 24.12 | 24.24 | 553,712 | +0.12(+0.50%) |
Dec 24, 2013 | 24.05 | 24.27 | 24.05 | 24.12 | 352,720 | +0.06(+0.23%) |
Dec 23, 2013 | 23.92 | 24.13 | 23.78 | 24.06 | 650,801 | +0.27(+1.15%) |
Dec 20, 2013 | 23.56 | 23.86 | 23.54 | 23.79 | 1,439,347 | +0.15(+0.66%) |
Dec 19, 2013 | 23.50 | 23.83 | 23.34 | 23.63 | 1,002,455 | +0.13(+0.53%) |
Dec 18, 2013 | 23.03 | 23.52 | 22.82 | 23.51 | 612,953 | +0.41(+1.76%) |
Dec 17, 2013 | 23.08 | 23.37 | 23.02 | 23.10 | 685,742 | +0.03(+0.12%) |
Dec 16, 2013 | 22.98 | 23.19 | 22.79 | 23.07 | 893,105 | +0.27(+1.16%) |
Dec 13, 2013 | 22.92 | 23.02 | 22.78 | 22.81 | 1,213,388 | +0.01(+0.05%) |
Dec 12, 2013 | 22.72 | 22.95 | 22.70 | 22.80 | 953,241 | -0.08(-0.36%) |
Dec 11, 2013 | 22.14 | 23.24 | 22.14 | 22.88 | 666,262 | -0.35(-1.52%) |
Dec 10, 2013 | 23.16 | 23.44 | 23.11 | 23.23 | 398,283 | -0.05(-0.23%) |
Dec 09, 2013 | 23.27 | 23.40 | 23.12 | 23.29 | 584,728 | +0.00(+0.01%) |
Dec 06, 2013 | 23.14 | 23.36 | 23.02 | 23.28 | 695,901 | +0.40(+1.77%) |
Dec 05, 2013 | 22.72 | 23.00 | 22.56 | 22.88 | 1,570,516 | +0.05(+0.20%) |
Dec 04, 2013 | 23.34 | 23.34 | 22.57 | 22.83 | 1,061,932 | +0.03(+0.15%) |
Dec 03, 2013 | 23.00 | 23.00 | 22.60 | 22.80 | 452,673 | +0.03(+0.14%) |
Dec 02, 2013 | 23.18 | 23.18 | 22.73 | 22.77 | 875,700 | -0.42(-1.81%) |
Nov 29, 2013 | 22.55 | 23.60 | 22.40 | 23.19 | 707,371 | +0.19(+0.81%) |
Nov 27, 2013 | 23.15 | 23.15 | 22.87 | 23.00 | 432,562 | -0.08(-0.36%) |
Nov 26, 2013 | 22.92 | 23.16 | 22.90 | 23.08 | 762,094 | +0.07(+0.30%) |
Nov 25, 2013 | 23.00 | 23.13 | 22.88 | 23.01 | 593,259 | +0.08(+0.36%) |
Nov 22, 2013 | 22.91 | 22.96 | 22.78 | 22.93 | 1,021,385 | +0.03(+0.12%) |
Nov 21, 2013 | 23.33 | 23.33 | 22.28 | 22.90 | 1,219,588 | +0.36(+1.59%) |
Nov 20, 2013 | 22.79 | 22.86 | 22.48 | 22.55 | 1,370,905 | -0.25(-1.07%) |
Nov 19, 2013 | 22.95 | 23.11 | 22.60 | 22.79 | 1,063,708 | -0.22(-0.96%) |
Nov 18, 2013 | 23.59 | 23.60 | 22.94 | 23.01 | 1,181,297 | -0.57(-2.43%) |
Nov 15, 2013 | 23.40 | 23.59 | 23.23 | 23.59 | 1,296,504 | +0.21(+0.88%) |
Nov 14, 2013 | 23.13 | 23.45 | 23.10 | 23.38 | 868,366 | +0.34(+1.48%) |
Nov 13, 2013 | 22.92 | 23.12 | 22.92 | 23.04 | 1,215,274 | -0.02(-0.10%) |
Nov 12, 2013 | 23.10 | 23.19 | 22.90 | 23.06 | 658,770 | -0.05(-0.23%) |
Nov 11, 2013 | 23.01 | 23.16 | 23.00 | 23.12 | 642,382 | +0.11(+0.46%) |
Nov 08, 2013 | 22.68 | 23.04 | 22.62 | 23.01 | 774,135 | +0.27(+1.20%) |
Nov 07, 2013 | 22.86 | 22.97 | 22.60 | 22.74 | 1,360,358 | -0.03(-0.15%) |
Nov 06, 2013 | 22.95 | 22.98 | 22.50 | 22.77 | 1,382,399 | +0.01(+0.04%) |
Nov 05, 2013 | 22.85 | 23.00 | 22.58 | 22.76 | 1,161,264 | -0.18(-0.77%) |
Nov 04, 2013 | 22.79 | 23.00 | 22.73 | 22.94 | 1,175,579 | +0.23(+1.01%) |