Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.41 | 22.84 | 22.10 | 22.28 | 115,999 | -0.58(-2.54%) |
Jan 30, 2014 | 22.46 | 22.96 | 22.32 | 22.87 | 98,932 | +0.71(+3.21%) |
Jan 29, 2014 | 21.83 | 22.22 | 21.78 | 22.15 | 78,363 | +0.02(+0.07%) |
Jan 28, 2014 | 22.10 | 22.29 | 21.83 | 22.14 | 66,868 | +0.11(+0.52%) |
Jan 27, 2014 | 22.80 | 22.88 | 21.44 | 22.02 | 94,438 | -0.83(-3.61%) |
Jan 24, 2014 | 23.33 | 23.72 | 22.63 | 22.85 | 81,139 | -0.69(-2.92%) |
Jan 23, 2014 | 23.64 | 24.07 | 23.01 | 23.54 | 106,079 | -0.28(-1.19%) |
Jan 22, 2014 | 22.87 | 23.96 | 22.55 | 23.82 | 273,190 | +0.92(+4.04%) |
Jan 21, 2014 | 21.89 | 22.96 | 21.89 | 22.90 | 182,970 | +1.05(+4.83%) |
Jan 17, 2014 | 23.25 | 21.84 | 21.84 | 21.84 | 187,513 | -1.50(-6.42%) |
Jan 16, 2014 | 23.99 | 24.08 | 23.13 | 23.34 | 58,223 | -0.76(-3.14%) |
Jan 15, 2014 | 23.38 | 24.10 | 23.34 | 24.10 | 76,414 | +0.71(+3.04%) |
Jan 14, 2014 | 23.34 | 23.77 | 23.27 | 23.38 | 33,361 | +0.07(+0.30%) |
Jan 13, 2014 | 23.78 | 23.78 | 22.95 | 23.32 | 60,722 | -0.46(-1.93%) |
Jan 10, 2014 | 23.71 | 24.07 | 23.54 | 23.77 | 101,265 | +0.15(+0.61%) |
Jan 09, 2014 | 23.70 | 23.85 | 23.16 | 23.63 | 65,920 | +0.07(+0.29%) |
Jan 08, 2014 | 23.74 | 23.77 | 23.39 | 23.56 | 113,056 | -0.13(-0.55%) |
Jan 07, 2014 | 23.74 | 23.97 | 23.42 | 23.69 | 86,715 | -0.02(-0.10%) |
Jan 06, 2014 | 24.36 | 24.49 | 23.45 | 23.71 | 119,716 | -0.82(-3.33%) |
Jan 03, 2014 | 24.58 | 24.71 | 24.29 | 24.53 | 67,901 | -0.06(-0.25%) |
Jan 02, 2014 | 24.45 | 24.63 | 24.14 | 24.59 | 102,887 | +0.08(+0.34%) |
Dec 31, 2013 | 24.38 | 24.51 | 24.51 | 24.51 | 119,731 | +0.16(+0.66%) |
Dec 30, 2013 | 24.85 | 25.04 | 24.26 | 24.35 | 63,990 | -0.53(-2.15%) |
Dec 27, 2013 | 24.33 | 24.99 | 23.93 | 24.88 | 91,096 | +0.60(+2.49%) |
Dec 26, 2013 | 24.85 | 25.02 | 23.84 | 24.28 | 108,449 | -0.40(-1.61%) |
Dec 24, 2013 | 24.57 | 24.83 | 24.24 | 24.68 | 32,574 | +0.08(+0.31%) |
Dec 23, 2013 | 23.61 | 24.99 | 23.46 | 24.60 | 212,243 | +1.12(+4.79%) |
Dec 20, 2013 | 22.57 | 23.48 | 22.18 | 23.48 | 1,817,796 | +0.91(+4.03%) |
Dec 19, 2013 | 23.38 | 23.69 | 22.45 | 22.57 | 225,440 | -1.09(-4.62%) |
Dec 18, 2013 | 22.79 | 23.93 | 22.37 | 23.66 | 264,858 | +0.83(+3.61%) |
Dec 17, 2013 | 22.74 | 22.93 | 22.41 | 22.83 | 208,667 | +0.15(+0.67%) |
Dec 16, 2013 | 21.34 | 22.88 | 21.34 | 22.68 | 337,363 | +1.47(+6.92%) |
Dec 13, 2013 | 22.26 | 22.26 | 21.18 | 21.21 | 231,055 | -0.91(-4.11%) |
Dec 12, 2013 | 22.64 | 22.73 | 21.99 | 22.12 | 131,230 | -0.41(-1.83%) |
Dec 11, 2013 | 22.69 | 22.87 | 22.25 | 22.54 | 127,509 | -0.07(-0.30%) |
Dec 10, 2013 | 22.80 | 22.80 | 22.46 | 22.61 | 91,559 | -0.18(-0.77%) |
Dec 09, 2013 | 22.11 | 22.96 | 22.11 | 22.78 | 95,176 | +0.62(+2.79%) |
Dec 06, 2013 | 23.00 | 23.09 | 22.07 | 22.16 | 104,157 | -0.70(-3.04%) |
Dec 05, 2013 | 22.85 | 23.00 | 22.62 | 22.86 | 145,849 | -0.07(-0.30%) |
Dec 04, 2013 | 22.84 | 23.09 | 22.61 | 22.93 | 142,757 | -0.08(-0.33%) |
Dec 03, 2013 | 22.20 | 23.11 | 22.20 | 23.00 | 184,883 | +0.11(+0.50%) |
Dec 02, 2013 | 23.06 | 23.15 | 22.61 | 22.89 | 182,431 | -0.33(-1.42%) |
Nov 29, 2013 | 23.58 | 23.91 | 23.08 | 23.22 | 26,308 | -0.31(-1.30%) |
Nov 27, 2013 | 23.23 | 23.81 | 23.16 | 23.52 | 178,721 | +0.37(+1.62%) |
Nov 26, 2013 | 22.83 | 23.62 | 22.83 | 23.15 | 150,082 | +0.34(+1.47%) |
Nov 25, 2013 | 22.93 | 23.12 | 22.74 | 22.81 | 49,339 | -0.21(-0.90%) |
Nov 22, 2013 | 22.64 | 23.09 | 22.64 | 23.02 | 116,233 | +0.19(+0.84%) |
Nov 21, 2013 | 22.24 | 23.00 | 21.88 | 22.83 | 467,196 | +0.63(+2.82%) |
Nov 20, 2013 | 22.67 | 22.89 | 22.05 | 22.20 | 170,795 | -0.33(-1.46%) |
Nov 19, 2013 | 22.62 | 22.63 | 22.12 | 22.53 | 87,710 | -0.09(-0.41%) |
Nov 18, 2013 | 22.35 | 22.99 | 22.32 | 22.62 | 276,555 | +0.28(+1.23%) |
Nov 15, 2013 | 21.32 | 22.35 | 21.21 | 22.35 | 224,403 | +1.14(+5.37%) |
Nov 14, 2013 | 20.79 | 21.55 | 20.76 | 21.21 | 289,956 | -0.14(-0.64%) |
Nov 12, 2013 | 20.92 | 21.40 | 20.64 | 21.34 | 110,091 | +0.47(+2.27%) |
Nov 11, 2013 | 20.96 | 21.34 | 20.63 | 20.87 | 201,441 | -0.21(-1.01%) |
Nov 08, 2013 | 21.17 | 21.21 | 20.37 | 21.08 | 255,921 | -0.59(-2.71%) |
Nov 07, 2013 | 21.88 | 22.15 | 21.52 | 21.67 | 66,091 | -0.46(-2.07%) |
Nov 06, 2013 | 22.25 | 22.43 | 21.81 | 22.13 | 44,549 | -0.31(-1.40%) |
Nov 05, 2013 | 21.87 | 22.51 | 21.49 | 22.44 | 81,282 | +0.34(+1.56%) |
Nov 04, 2013 | 21.63 | 22.20 | 21.21 | 22.10 | 135,509 | +0.96(+4.56%) |