Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.88 | 23.35 | 22.68 | 22.81 | 76,377 | -0.39(-1.68%) |
Jan 30, 2014 | 22.96 | 23.31 | 22.80 | 23.20 | 61,657 | +0.46(+2.04%) |
Jan 29, 2014 | 22.68 | 23.06 | 22.68 | 22.74 | 74,204 | -0.08(-0.36%) |
Jan 28, 2014 | 22.55 | 22.87 | 22.17 | 22.82 | 96,136 | +0.36(+1.61%) |
Jan 27, 2014 | 23.17 | 23.22 | 22.27 | 22.46 | 85,671 | -0.71(-3.08%) |
Jan 24, 2014 | 23.30 | 23.30 | 22.81 | 23.18 | 95,698 | -0.32(-1.38%) |
Jan 23, 2014 | 22.78 | 23.59 | 22.71 | 23.50 | 109,688 | -0.60(-2.50%) |
Jan 22, 2014 | 24.15 | 24.35 | 23.87 | 24.10 | 31,953 | +0.07(+0.31%) |
Jan 21, 2014 | 24.17 | 24.25 | 23.81 | 24.03 | 47,256 | -0.01(-0.04%) |
Jan 17, 2014 | 24.09 | 24.04 | 24.04 | 24.04 | 22,257 | -0.10(-0.42%) |
Jan 16, 2014 | 23.97 | 24.36 | 23.80 | 24.14 | 60,195 | +0.09(+0.39%) |
Jan 15, 2014 | 23.81 | 24.16 | 23.81 | 24.05 | 35,892 | +0.23(+0.97%) |
Jan 14, 2014 | 23.75 | 23.89 | 23.68 | 23.81 | 68,247 | +0.17(+0.70%) |
Jan 13, 2014 | 23.73 | 23.94 | 23.37 | 23.65 | 100,480 | -0.18(-0.74%) |
Jan 10, 2014 | 24.06 | 24.16 | 23.74 | 23.82 | 76,010 | -0.19(-0.81%) |
Jan 09, 2014 | 24.48 | 24.48 | 24.00 | 24.02 | 73,660 | -0.33(-1.37%) |
Jan 08, 2014 | 24.66 | 24.66 | 24.01 | 24.35 | 136,236 | -0.31(-1.28%) |
Jan 07, 2014 | 22.70 | 24.80 | 22.44 | 24.67 | 70,678 | +0.03(+0.11%) |
Jan 06, 2014 | 24.92 | 24.92 | 24.41 | 24.64 | 99,769 | -0.25(-1.00%) |
Jan 03, 2014 | 24.97 | 25.14 | 24.58 | 24.89 | 44,653 | -0.08(-0.33%) |
Jan 02, 2014 | 25.15 | 25.36 | 24.77 | 24.97 | 50,562 | -0.21(-0.85%) |
Dec 31, 2013 | 25.20 | 25.18 | 25.18 | 25.18 | 57,155 | -0.04(-0.15%) |
Dec 30, 2013 | 25.45 | 25.51 | 25.11 | 25.22 | 56,053 | -0.39(-1.52%) |
Dec 27, 2013 | 25.84 | 25.84 | 25.37 | 25.61 | 35,129 | -0.12(-0.47%) |
Dec 26, 2013 | 25.65 | 25.89 | 25.56 | 25.73 | 52,234 | +0.24(+0.94%) |
Dec 24, 2013 | 25.49 | 25.58 | 25.34 | 25.49 | 17,769 | +0.05(+0.18%) |
Dec 23, 2013 | 25.49 | 25.69 | 25.20 | 25.44 | 58,328 | +0.03(+0.11%) |
Dec 20, 2013 | 24.82 | 25.46 | 24.82 | 25.42 | 134,705 | +0.64(+2.58%) |
Dec 19, 2013 | 24.92 | 24.97 | 24.53 | 24.78 | 46,941 | -0.13(-0.52%) |
Dec 18, 2013 | 24.80 | 25.07 | 24.25 | 24.91 | 59,378 | +0.10(+0.41%) |
Dec 17, 2013 | 24.63 | 25.03 | 24.30 | 24.80 | 66,517 | +0.20(+0.83%) |
Dec 16, 2013 | 24.07 | 24.72 | 23.86 | 24.60 | 151,218 | +0.58(+2.43%) |
Dec 13, 2013 | 23.93 | 24.12 | 23.46 | 24.02 | 68,960 | +0.16(+0.66%) |
Dec 12, 2013 | 23.57 | 24.09 | 23.46 | 23.86 | 83,922 | +0.24(+1.02%) |
Dec 11, 2013 | 23.59 | 23.80 | 23.28 | 23.62 | 89,867 | +0.06(+0.28%) |
Dec 10, 2013 | 23.60 | 24.00 | 23.47 | 23.55 | 78,079 | -0.11(-0.47%) |
Dec 09, 2013 | 23.88 | 23.88 | 23.58 | 23.67 | 56,708 | -0.15(-0.62%) |
Dec 06, 2013 | 23.87 | 23.93 | 23.43 | 23.81 | 64,658 | +0.22(+0.94%) |
Dec 05, 2013 | 23.62 | 23.81 | 23.53 | 23.59 | 47,441 | -0.02(-0.08%) |
Dec 04, 2013 | 23.72 | 24.01 | 23.42 | 23.61 | 85,746 | -0.16(-0.66%) |
Dec 03, 2013 | 23.14 | 23.98 | 23.14 | 23.77 | 191,717 | +0.63(+2.72%) |
Dec 02, 2013 | 23.17 | 23.51 | 23.09 | 23.14 | 96,045 | -0.07(-0.32%) |
Nov 29, 2013 | 23.44 | 23.51 | 23.16 | 23.21 | 26,603 | -0.08(-0.36%) |
Nov 27, 2013 | 23.31 | 23.45 | 23.21 | 23.30 | 45,734 | -0.02(-0.08%) |
Nov 26, 2013 | 23.38 | 23.52 | 23.24 | 23.31 | 41,405 | -0.06(-0.28%) |
Nov 25, 2013 | 23.68 | 23.80 | 23.38 | 23.38 | 38,398 | -0.31(-1.29%) |
Nov 22, 2013 | 23.57 | 23.79 | 23.23 | 23.68 | 40,184 | +0.11(+0.47%) |
Nov 21, 2013 | 23.39 | 23.77 | 23.31 | 23.57 | 61,772 | +0.21(+0.91%) |
Nov 20, 2013 | 23.57 | 23.77 | 23.28 | 23.36 | 67,842 | -0.19(-0.79%) |
Nov 19, 2013 | 23.92 | 24.05 | 23.39 | 23.55 | 24,808 | -0.43(-1.81%) |
Nov 18, 2013 | 24.05 | 24.33 | 23.82 | 23.98 | 50,476 | -0.06(-0.23%) |
Nov 15, 2013 | 24.49 | 24.49 | 23.79 | 24.04 | 53,083 | -0.47(-1.92%) |
Nov 14, 2013 | 24.35 | 24.76 | 24.35 | 24.51 | 47,861 | +0.14(+0.57%) |
Nov 12, 2013 | 24.57 | 24.77 | 24.10 | 24.37 | 84,563 | -0.20(-0.83%) |
Nov 11, 2013 | 24.62 | 24.89 | 24.47 | 24.57 | 67,628 | -0.13(-0.52%) |
Nov 08, 2013 | 23.90 | 24.84 | 23.80 | 24.70 | 86,892 | +0.78(+3.24%) |
Nov 07, 2013 | 24.79 | 24.97 | 23.82 | 23.93 | 103,389 | -0.75(-3.03%) |
Nov 06, 2013 | 23.95 | 24.69 | 23.85 | 24.67 | 160,370 | +0.60(+2.50%) |
Nov 05, 2013 | 24.07 | 24.25 | 23.84 | 24.07 | 126,515 | -0.05(-0.19%) |
Nov 04, 2013 | 23.87 | 24.15 | 23.75 | 24.12 | 93,463 | +0.27(+1.12%) |