Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.31 | 25.39 | 25.13 | 25.15 | 169,407 | -0.41(-1.61%) |
Jan 30, 2014 | 25.46 | 25.62 | 25.30 | 25.56 | 84,839 | +0.29(+1.14%) |
Jan 29, 2014 | 25.50 | 25.66 | 25.27 | 25.27 | 171,496 | -0.39(-1.51%) |
Jan 28, 2014 | 25.61 | 25.80 | 25.53 | 25.66 | 738,023 | +0.09(+0.36%) |
Jan 27, 2014 | 25.84 | 25.92 | 25.50 | 25.57 | 113,604 | -0.21(-0.81%) |
Jan 24, 2014 | 26.15 | 26.15 | 25.76 | 25.78 | 117,102 | -0.51(-1.95%) |
Jan 23, 2014 | 26.63 | 26.63 | 26.10 | 26.29 | 118,713 | -0.43(-1.60%) |
Jan 22, 2014 | 26.56 | 26.76 | 26.54 | 26.72 | 101,861 | +0.12(+0.44%) |
Jan 21, 2014 | 26.34 | 26.60 | 26.32 | 26.60 | 294,827 | +0.43(+1.63%) |
Jan 17, 2014 | 26.11 | 26.18 | 26.18 | 26.18 | 66,885 | +0.12(+0.45%) |
Jan 16, 2014 | 26.14 | 26.15 | 25.91 | 26.06 | 62,988 | -0.05(-0.18%) |
Jan 15, 2014 | 26.04 | 26.18 | 25.95 | 26.11 | 2,110,805 | +0.23(+0.87%) |
Jan 14, 2014 | 25.84 | 25.96 | 25.71 | 25.88 | 127,818 | +0.07(+0.27%) |
Jan 13, 2014 | 25.97 | 26.06 | 25.73 | 25.81 | 351,691 | -0.23(-0.90%) |
Jan 10, 2014 | 26.07 | 26.07 | 25.91 | 26.04 | 179,818 | -0.06(-0.24%) |
Jan 09, 2014 | 25.99 | 26.11 | 25.96 | 26.11 | 120,624 | +0.24(+0.93%) |
Jan 08, 2014 | 25.69 | 25.87 | 25.66 | 25.87 | 58,917 | +0.14(+0.54%) |
Jan 07, 2014 | 25.66 | 25.83 | 25.63 | 25.73 | 66,798 | +0.22(+0.85%) |
Jan 06, 2014 | 25.56 | 25.79 | 25.51 | 25.51 | 132,535 | +0.04(+0.15%) |
Jan 03, 2014 | 25.45 | 25.53 | 25.38 | 25.47 | 39,369 | +0.10(+0.40%) |
Jan 02, 2014 | 25.57 | 25.58 | 25.37 | 25.37 | 62,683 | -0.33(-1.30%) |
Dec 31, 2013 | 25.71 | 25.70 | 25.70 | 25.70 | 42,318 | +0.08(+0.30%) |
Dec 30, 2013 | 25.69 | 25.70 | 25.60 | 25.62 | 48,840 | -0.09(-0.33%) |
Dec 27, 2013 | 25.70 | 25.76 | 25.63 | 25.71 | 38,395 | +0.05(+0.21%) |
Dec 26, 2013 | 25.73 | 25.76 | 25.66 | 25.66 | 31,988 | -0.02(-0.06%) |
Dec 24, 2013 | 25.66 | 25.77 | 25.66 | 25.67 | 100,219 | +0.02(+0.09%) |
Dec 23, 2013 | 25.38 | 25.69 | 25.38 | 25.65 | 56,576 | +0.31(+1.24%) |
Dec 20, 2013 | 25.22 | 25.38 | 25.22 | 25.33 | 82,312 | +0.15(+0.58%) |
Dec 19, 2013 | 25.11 | 25.23 | 25.08 | 25.19 | 48,925 | -0.03(-0.12%) |
Dec 18, 2013 | 24.86 | 25.23 | 24.72 | 25.22 | 44,212 | +0.41(+1.65%) |
Dec 17, 2013 | 24.96 | 24.96 | 24.76 | 24.81 | 34,128 | -0.19(-0.77%) |
Dec 16, 2013 | 24.79 | 25.05 | 24.79 | 25.00 | 109,143 | +0.27(+1.09%) |
Dec 13, 2013 | 24.88 | 24.93 | 24.65 | 24.73 | 34,341 | -0.09(-0.37%) |
Dec 12, 2013 | 24.65 | 24.91 | 24.65 | 24.82 | 194,908 | +0.19(+0.75%) |
Dec 11, 2013 | 24.95 | 24.95 | 24.62 | 24.64 | 69,120 | -0.27(-1.09%) |
Dec 10, 2013 | 25.02 | 25.11 | 24.91 | 24.91 | 47,019 | -0.14(-0.56%) |
Dec 09, 2013 | 25.09 | 25.19 | 25.02 | 25.05 | 123,016 | -0.01(-0.03%) |
Dec 06, 2013 | 24.82 | 25.09 | 24.82 | 25.06 | 99,505 | +0.44(+1.79%) |
Dec 05, 2013 | 24.69 | 24.74 | 24.58 | 24.62 | 59,981 | -0.12(-0.47%) |
Dec 04, 2013 | 24.64 | 24.86 | 24.56 | 24.73 | 92,567 | +0.12(+0.47%) |
Dec 03, 2013 | 24.96 | 24.97 | 24.49 | 24.62 | 52,580 | -0.36(-1.42%) |
Dec 02, 2013 | 25.04 | 25.25 | 24.96 | 24.97 | 80,475 | -0.10(-0.40%) |
Nov 29, 2013 | 25.22 | 25.24 | 25.05 | 25.07 | 23,176 | -0.09(-0.34%) |
Nov 27, 2013 | 25.09 | 25.19 | 25.06 | 25.16 | 34,598 | +0.09(+0.34%) |
Nov 26, 2013 | 25.02 | 25.12 | 25.00 | 25.07 | 118,762 | +0.03(+0.12%) |
Nov 25, 2013 | 25.03 | 25.16 | 24.99 | 25.04 | 156,279 | +0.05(+0.22%) |
Nov 22, 2013 | 24.73 | 24.99 | 24.71 | 24.99 | 930,554 | +0.19(+0.75%) |
Nov 21, 2013 | 24.57 | 24.89 | 24.55 | 24.80 | 66,126 | +0.29(+1.20%) |
Nov 20, 2013 | 24.52 | 24.61 | 24.39 | 24.51 | 26,672 | +0.04(+0.16%) |
Nov 19, 2013 | 24.50 | 24.58 | 24.41 | 24.47 | 44,040 | +0.00(+0.00%) |
Nov 18, 2013 | 24.52 | 24.65 | 24.44 | 24.47 | 145,930 | -0.02(-0.08%) |
Nov 15, 2013 | 24.54 | 24.56 | 24.46 | 24.49 | 20,364 | -0.01(-0.05%) |
Nov 14, 2013 | 24.33 | 24.52 | 24.33 | 24.50 | 45,470 | +0.32(+1.31%) |
Nov 12, 2013 | 24.38 | 24.41 | 24.10 | 24.18 | 44,409 | -0.26(-1.04%) |
Nov 11, 2013 | 24.58 | 24.58 | 24.36 | 24.44 | 136,851 | -0.12(-0.49%) |
Nov 08, 2013 | 23.85 | 24.56 | 23.85 | 24.56 | 104,896 | +0.71(+3.00%) |
Nov 07, 2013 | 24.08 | 24.16 | 23.83 | 23.84 | 77,789 | -0.22(-0.90%) |
Nov 06, 2013 | 24.03 | 24.07 | 23.95 | 24.06 | 117,085 | +0.12(+0.52%) |
Nov 05, 2013 | 23.82 | 24.00 | 23.80 | 23.94 | 51,330 | +0.04(+0.16%) |
Nov 04, 2013 | 23.89 | 23.91 | 23.80 | 23.90 | 33,307 | +0.01(+0.04%) |