Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.56 | 22.83 | 22.52 | 22.70 | 33,869 | -0.13(-0.56%) |
Jan 30, 2014 | 22.76 | 22.88 | 22.73 | 22.82 | 26,579 | +0.18(+0.80%) |
Jan 29, 2014 | 22.76 | 22.82 | 22.57 | 22.64 | 66,499 | -0.22(-0.95%) |
Jan 28, 2014 | 22.79 | 22.91 | 22.77 | 22.86 | 27,953 | +0.17(+0.76%) |
Jan 27, 2014 | 22.78 | 22.83 | 22.52 | 22.69 | 67,751 | -0.01(-0.04%) |
Jan 24, 2014 | 23.34 | 23.34 | 22.69 | 22.70 | 114,597 | -0.73(-3.11%) |
Jan 23, 2014 | 23.61 | 23.61 | 23.34 | 23.42 | 75,329 | -0.27(-1.13%) |
Jan 22, 2014 | 23.73 | 23.73 | 23.61 | 23.69 | 43,178 | +0.09(+0.37%) |
Jan 21, 2014 | 23.73 | 23.85 | 23.52 | 23.60 | 57,194 | +0.00(+0.00%) |
Jan 17, 2014 | 23.70 | 23.60 | 23.60 | 23.60 | 56,935 | -0.12(-0.51%) |
Jan 16, 2014 | 23.77 | 23.77 | 23.66 | 23.73 | 54,323 | -0.07(-0.29%) |
Jan 15, 2014 | 23.60 | 23.82 | 23.66 | 23.79 | 53,958 | +0.20(+0.84%) |
Jan 14, 2014 | 23.48 | 23.60 | 23.40 | 23.60 | 63,401 | +0.25(+1.08%) |
Jan 13, 2014 | 23.67 | 23.69 | 23.32 | 23.34 | 112,474 | -0.28(-1.17%) |
Jan 10, 2014 | 23.66 | 23.66 | 23.50 | 23.62 | 48,903 | +0.06(+0.26%) |
Jan 09, 2014 | 23.58 | 23.59 | 23.42 | 23.56 | 40,321 | +0.10(+0.41%) |
Jan 08, 2014 | 23.53 | 23.60 | 23.38 | 23.47 | 62,182 | -0.03(-0.15%) |
Jan 07, 2014 | 23.49 | 23.54 | 23.41 | 23.50 | 116,213 | +0.12(+0.52%) |
Jan 06, 2014 | 23.66 | 23.66 | 23.37 | 23.38 | 127,170 | -0.15(-0.63%) |
Jan 03, 2014 | 23.50 | 23.60 | 23.47 | 23.53 | 124,501 | +0.09(+0.37%) |
Jan 02, 2014 | 23.74 | 23.74 | 23.42 | 23.44 | 169,259 | -0.30(-1.28%) |
Dec 31, 2013 | 23.73 | 23.74 | 23.74 | 23.74 | 60,746 | +0.10(+0.44%) |
Dec 30, 2013 | 23.74 | 23.74 | 23.63 | 23.64 | 92,189 | +0.00(+0.00%) |
Dec 27, 2013 | 23.74 | 23.74 | 23.63 | 23.64 | 53,323 | -0.04(-0.18%) |
Dec 26, 2013 | 23.63 | 23.71 | 23.60 | 23.68 | 52,862 | +0.14(+0.59%) |
Dec 24, 2013 | 23.48 | 23.55 | 23.45 | 23.54 | 69,591 | +0.11(+0.48%) |
Dec 23, 2013 | 23.49 | 23.49 | 23.38 | 23.43 | 114,800 | +0.10(+0.41%) |
Dec 20, 2013 | 23.16 | 23.36 | 23.12 | 23.34 | 87,729 | +0.20(+0.86%) |
Dec 19, 2013 | 23.19 | 23.21 | 23.06 | 23.14 | 129,198 | +0.00(+0.00%) |
Dec 18, 2013 | 22.92 | 23.21 | 22.77 | 23.14 | 94,107 | +0.29(+1.29%) |
Dec 17, 2013 | 22.92 | 22.92 | 22.78 | 22.84 | 69,514 | +0.01(+0.04%) |
Dec 16, 2013 | 22.80 | 22.90 | 22.71 | 22.83 | 151,051 | +0.23(+1.03%) |
Dec 13, 2013 | 22.61 | 22.64 | 22.53 | 22.60 | 34,314 | +0.10(+0.46%) |
Dec 12, 2013 | 22.51 | 22.57 | 22.48 | 22.50 | 27,044 | -0.01(-0.04%) |
Dec 11, 2013 | 22.90 | 22.90 | 22.49 | 22.50 | 53,733 | -0.37(-1.63%) |
Dec 10, 2013 | 22.89 | 22.99 | 22.85 | 22.88 | 43,169 | -0.02(-0.08%) |
Dec 09, 2013 | 22.95 | 22.95 | 22.85 | 22.89 | 74,351 | +0.06(+0.27%) |
Dec 06, 2013 | 22.72 | 22.87 | 22.72 | 22.83 | 54,867 | +0.31(+1.38%) |
Dec 05, 2013 | 22.56 | 22.58 | 22.47 | 22.52 | 28,984 | -0.01(-0.04%) |
Dec 04, 2013 | 22.57 | 22.63 | 22.26 | 22.53 | 30,023 | -0.06(-0.27%) |
Dec 03, 2013 | 22.76 | 22.76 | 22.55 | 22.59 | 40,328 | -0.15(-0.65%) |
Dec 02, 2013 | 22.94 | 22.94 | 22.74 | 22.74 | 22,136 | -0.12(-0.53%) |
Nov 29, 2013 | 22.99 | 23.03 | 22.83 | 22.86 | 33,408 | -0.07(-0.30%) |
Nov 27, 2013 | 22.86 | 22.97 | 22.86 | 22.93 | 43,528 | +0.12(+0.53%) |
Nov 26, 2013 | 22.79 | 22.87 | 22.73 | 22.81 | 60,248 | +0.09(+0.38%) |
Nov 25, 2013 | 22.82 | 22.83 | 22.71 | 22.72 | 39,026 | -0.06(-0.27%) |
Nov 22, 2013 | 22.74 | 22.82 | 22.61 | 22.78 | 72,721 | +0.17(+0.77%) |
Nov 21, 2013 | 22.58 | 22.61 | 22.48 | 22.61 | 49,091 | +0.19(+0.85%) |
Nov 20, 2013 | 22.64 | 22.64 | 22.38 | 22.42 | 39,360 | -0.09(-0.38%) |
Nov 19, 2013 | 22.72 | 22.72 | 22.50 | 22.50 | 28,578 | -0.17(-0.76%) |
Nov 18, 2013 | 22.95 | 22.95 | 22.63 | 22.68 | 80,498 | +0.00(+0.00%) |
Nov 15, 2013 | 22.81 | 22.81 | 22.59 | 22.68 | 47,795 | +0.10(+0.42%) |
Nov 14, 2013 | 22.57 | 22.61 | 22.47 | 22.58 | 23,613 | +0.23(+1.05%) |
Nov 12, 2013 | 22.44 | 22.44 | 22.22 | 22.35 | 16,438 | +0.02(+0.07%) |
Nov 11, 2013 | 22.41 | 22.41 | 22.30 | 22.33 | 31,240 | -0.01(-0.04%) |
Nov 08, 2013 | 22.15 | 22.34 | 22.05 | 22.34 | 60,497 | +0.31(+1.41%) |
Nov 07, 2013 | 22.47 | 22.47 | 22.02 | 22.03 | 32,374 | -0.28(-1.24%) |
Nov 06, 2013 | 22.49 | 22.49 | 22.21 | 22.31 | 26,225 | +0.05(+0.23%) |
Nov 05, 2013 | 22.32 | 22.32 | 22.11 | 22.25 | 26,071 | -0.07(-0.31%) |
Nov 04, 2013 | 22.29 | 22.32 | 22.24 | 22.32 | 49,620 | +0.10(+0.47%) |