Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.91 | 23.36 | 22.90 | 23.11 | 122,398 | +0.03(+0.14%) |
Jan 30, 2014 | 23.18 | 23.35 | 23.05 | 23.08 | 519,381 | +0.01(+0.02%) |
Jan 29, 2014 | 23.23 | 23.24 | 22.96 | 23.07 | 76,463 | -0.47(-1.99%) |
Jan 28, 2014 | 23.54 | 23.59 | 23.41 | 23.54 | 38,873 | +0.11(+0.47%) |
Jan 27, 2014 | 23.45 | 23.67 | 23.23 | 23.43 | 166,881 | -0.18(-0.75%) |
Jan 24, 2014 | 23.99 | 23.99 | 23.60 | 23.61 | 117,422 | -0.50(-2.09%) |
Jan 23, 2014 | 24.44 | 24.64 | 23.99 | 24.11 | 97,709 | -0.46(-1.86%) |
Jan 22, 2014 | 24.55 | 24.61 | 24.41 | 24.57 | 60,897 | +0.09(+0.38%) |
Jan 21, 2014 | 24.48 | 24.49 | 24.22 | 24.48 | 178,456 | +0.06(+0.26%) |
Jan 17, 2014 | 24.70 | 24.41 | 24.41 | 24.41 | 129,335 | -0.21(-0.85%) |
Jan 16, 2014 | 24.57 | 24.72 | 24.46 | 24.62 | 146,893 | +0.01(+0.02%) |
Jan 15, 2014 | 24.82 | 24.82 | 24.58 | 24.62 | 183,537 | -0.20(-0.82%) |
Jan 14, 2014 | 24.58 | 24.86 | 24.58 | 24.82 | 228,044 | +0.35(+1.42%) |
Jan 13, 2014 | 24.79 | 24.82 | 24.35 | 24.47 | 469,769 | -0.28(-1.15%) |
Jan 10, 2014 | 24.49 | 24.81 | 24.38 | 24.76 | 134,489 | +0.46(+1.90%) |
Jan 09, 2014 | 24.47 | 24.47 | 24.15 | 24.30 | 128,991 | -0.08(-0.32%) |
Jan 08, 2014 | 24.65 | 24.65 | 24.35 | 24.37 | 104,440 | -0.33(-1.33%) |
Jan 07, 2014 | 24.74 | 24.86 | 24.50 | 24.70 | 888,342 | +0.06(+0.25%) |
Jan 06, 2014 | 24.69 | 24.69 | 24.50 | 24.64 | 55,835 | -0.05(-0.21%) |
Jan 03, 2014 | 24.76 | 24.79 | 24.59 | 24.69 | 58,337 | +0.05(+0.19%) |
Jan 02, 2014 | 24.98 | 25.00 | 24.64 | 24.64 | 67,546 | -0.74(-2.91%) |
Dec 31, 2013 | 25.14 | 25.38 | 25.38 | 25.38 | 52,464 | +0.22(+0.89%) |
Dec 30, 2013 | 25.03 | 25.26 | 25.01 | 25.16 | 70,859 | +0.17(+0.68%) |
Dec 27, 2013 | 24.91 | 25.09 | 24.87 | 24.99 | 102,990 | +0.08(+0.32%) |
Dec 26, 2013 | 25.08 | 25.24 | 24.91 | 24.91 | 22,384 | -0.16(-0.64%) |
Dec 24, 2013 | 25.24 | 25.40 | 25.01 | 25.07 | 36,794 | +0.09(+0.35%) |
Dec 23, 2013 | 25.21 | 25.43 | 24.95 | 24.98 | 72,550 | +0.07(+0.26%) |
Dec 20, 2013 | 25.40 | 25.57 | 24.90 | 24.92 | 422,385 | -0.49(-1.94%) |
Dec 19, 2013 | 25.46 | 25.53 | 25.20 | 25.41 | 88,442 | -0.32(-1.23%) |
Dec 18, 2013 | 25.11 | 25.96 | 25.11 | 25.73 | 103,305 | +0.60(+2.39%) |
Dec 17, 2013 | 25.24 | 25.24 | 25.07 | 25.13 | 56,796 | -0.14(-0.55%) |
Dec 16, 2013 | 25.41 | 25.46 | 25.24 | 25.27 | 57,073 | -0.06(-0.22%) |
Dec 13, 2013 | 25.36 | 25.36 | 25.14 | 25.32 | 58,035 | +0.03(+0.12%) |
Dec 12, 2013 | 25.30 | 25.36 | 25.23 | 25.29 | 55,571 | -0.00(-0.00%) |
Dec 11, 2013 | 25.71 | 25.71 | 25.29 | 25.29 | 36,933 | -0.44(-1.72%) |
Dec 10, 2013 | 25.72 | 25.74 | 25.57 | 25.73 | 34,768 | +0.03(+0.10%) |
Dec 09, 2013 | 25.80 | 25.80 | 25.68 | 25.71 | 52,406 | -0.01(-0.04%) |
Dec 06, 2013 | 25.38 | 25.78 | 25.38 | 25.72 | 457,207 | +0.47(+1.86%) |
Dec 05, 2013 | 25.32 | 25.37 | 25.16 | 25.25 | 100,578 | -0.02(-0.08%) |
Dec 04, 2013 | 25.10 | 25.39 | 25.07 | 25.27 | 27,424 | +0.00(+0.02%) |
Dec 03, 2013 | 25.34 | 25.54 | 25.19 | 25.27 | 217,827 | -0.22(-0.87%) |
Dec 02, 2013 | 25.95 | 25.95 | 25.41 | 25.49 | 253,089 | -0.35(-1.36%) |
Nov 29, 2013 | 25.78 | 25.98 | 25.78 | 25.84 | 21,619 | +0.06(+0.22%) |
Nov 27, 2013 | 25.81 | 25.82 | 25.67 | 25.78 | 56,029 | +0.08(+0.32%) |
Nov 26, 2013 | 25.60 | 25.74 | 25.57 | 25.70 | 70,209 | +0.03(+0.12%) |
Nov 25, 2013 | 25.96 | 25.97 | 25.67 | 25.67 | 54,532 | -0.23(-0.89%) |
Nov 22, 2013 | 25.66 | 25.91 | 25.58 | 25.90 | 73,113 | +0.12(+0.47%) |
Nov 21, 2013 | 25.65 | 25.82 | 25.62 | 25.78 | 68,404 | -0.01(-0.03%) |
Nov 20, 2013 | 25.94 | 25.98 | 25.70 | 25.79 | 45,382 | -0.19(-0.73%) |
Nov 19, 2013 | 26.30 | 26.30 | 25.92 | 25.98 | 15,062 | -0.21(-0.81%) |
Nov 18, 2013 | 26.38 | 26.41 | 26.15 | 26.19 | 43,021 | +0.10(+0.40%) |
Nov 15, 2013 | 26.00 | 26.21 | 25.91 | 26.09 | 100,801 | +0.20(+0.76%) |
Nov 14, 2013 | 25.40 | 25.89 | 25.40 | 25.89 | 24,968 | +0.53(+2.07%) |
Nov 12, 2013 | 25.28 | 25.49 | 25.28 | 25.36 | 28,538 | -0.16(-0.63%) |
Nov 11, 2013 | 25.70 | 25.71 | 25.47 | 25.52 | 27,660 | -0.23(-0.90%) |
Nov 08, 2013 | 25.75 | 25.77 | 25.55 | 25.76 | 22,392 | -0.05(-0.18%) |
Nov 07, 2013 | 26.38 | 26.38 | 25.80 | 25.80 | 41,100 | -0.40(-1.54%) |
Nov 06, 2013 | 26.41 | 26.41 | 26.17 | 26.20 | 13,550 | +0.10(+0.38%) |
Nov 05, 2013 | 26.31 | 26.31 | 26.11 | 26.11 | 35,644 | -0.42(-1.59%) |
Nov 04, 2013 | 26.33 | 26.53 | 26.33 | 26.53 | 28,540 | +0.07(+0.25%) |