Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.31 | 24.57 | 24.26 | 24.44 | 319,358 | -0.12(-0.48%) |
Jan 30, 2014 | 24.54 | 24.62 | 24.45 | 24.56 | 192,868 | +0.17(+0.71%) |
Jan 29, 2014 | 24.41 | 24.52 | 24.34 | 24.39 | 234,272 | -0.21(-0.84%) |
Jan 28, 2014 | 24.49 | 24.62 | 24.49 | 24.59 | 149,662 | +0.08(+0.31%) |
Jan 27, 2014 | 24.64 | 24.67 | 24.44 | 24.52 | 186,086 | -0.07(-0.28%) |
Jan 24, 2014 | 24.92 | 24.95 | 24.59 | 24.59 | 805,970 | -0.44(-1.76%) |
Jan 23, 2014 | 25.09 | 25.09 | 24.91 | 25.03 | 253,536 | -0.19(-0.76%) |
Jan 22, 2014 | 25.22 | 25.24 | 25.17 | 25.22 | 105,091 | +0.00(+0.02%) |
Jan 21, 2014 | 25.29 | 25.30 | 25.10 | 25.21 | 181,239 | +0.03(+0.12%) |
Jan 17, 2014 | 25.27 | 25.18 | 25.18 | 25.18 | 628,149 | -0.16(-0.62%) |
Jan 16, 2014 | 25.30 | 25.34 | 25.25 | 25.34 | 772,149 | +0.02(+0.06%) |
Jan 15, 2014 | 25.26 | 25.38 | 25.25 | 25.32 | 150,910 | +0.13(+0.52%) |
Jan 14, 2014 | 25.05 | 25.20 | 25.01 | 25.19 | 156,898 | +0.19(+0.78%) |
Jan 13, 2014 | 25.22 | 25.27 | 24.96 | 25.00 | 200,125 | -0.25(-0.98%) |
Jan 10, 2014 | 25.26 | 25.26 | 25.13 | 25.25 | 119,508 | +0.05(+0.20%) |
Jan 09, 2014 | 25.28 | 25.28 | 25.10 | 25.20 | 146,518 | +0.01(+0.05%) |
Jan 08, 2014 | 25.26 | 25.26 | 25.13 | 25.19 | 208,631 | -0.07(-0.29%) |
Jan 07, 2014 | 25.24 | 25.30 | 25.22 | 25.26 | 356,917 | +0.11(+0.46%) |
Jan 06, 2014 | 25.23 | 25.26 | 25.09 | 25.14 | 568,189 | -0.05(-0.20%) |
Jan 03, 2014 | 25.22 | 25.27 | 25.15 | 25.19 | 144,476 | -0.01(-0.04%) |
Jan 02, 2014 | 25.32 | 25.32 | 25.14 | 25.21 | 402,714 | -0.22(-0.86%) |
Dec 31, 2013 | 25.40 | 25.42 | 25.42 | 25.42 | 92,652 | +0.08(+0.30%) |
Dec 30, 2013 | 25.36 | 25.37 | 25.33 | 25.35 | 174,696 | -0.01(-0.03%) |
Dec 27, 2013 | 25.38 | 25.40 | 25.32 | 25.35 | 103,668 | +0.01(+0.05%) |
Dec 26, 2013 | 25.26 | 25.35 | 25.26 | 25.34 | 196,966 | +0.14(+0.55%) |
Dec 24, 2013 | 25.09 | 25.21 | 25.09 | 25.21 | 65,031 | +0.10(+0.38%) |
Dec 23, 2013 | 25.05 | 25.14 | 25.05 | 25.11 | 289,440 | +0.11(+0.46%) |
Dec 20, 2013 | 24.93 | 25.07 | 24.93 | 24.99 | 216,770 | +0.07(+0.29%) |
Dec 19, 2013 | 24.89 | 24.94 | 24.79 | 24.92 | 178,195 | -0.02(-0.09%) |
Dec 18, 2013 | 24.60 | 24.95 | 24.39 | 24.95 | 184,296 | +0.41(+1.66%) |
Dec 17, 2013 | 24.66 | 24.66 | 24.50 | 24.54 | 432,918 | -0.09(-0.35%) |
Dec 16, 2013 | 24.62 | 24.69 | 24.59 | 24.62 | 136,820 | +0.14(+0.55%) |
Dec 13, 2013 | 24.55 | 24.55 | 24.42 | 24.49 | 152,706 | -0.01(-0.05%) |
Dec 12, 2013 | 24.63 | 24.63 | 24.46 | 24.50 | 173,752 | -0.12(-0.48%) |
Dec 11, 2013 | 24.87 | 24.87 | 24.58 | 24.62 | 230,061 | -0.26(-1.06%) |
Dec 10, 2013 | 24.95 | 24.95 | 24.88 | 24.88 | 191,155 | -0.09(-0.37%) |
Dec 09, 2013 | 24.98 | 25.02 | 24.94 | 24.97 | 118,055 | +0.06(+0.24%) |
Dec 06, 2013 | 24.82 | 24.93 | 24.82 | 24.91 | 152,491 | +0.29(+1.18%) |
Dec 05, 2013 | 24.71 | 24.73 | 24.61 | 24.62 | 585,536 | -0.14(-0.57%) |
Dec 04, 2013 | 24.70 | 24.85 | 24.62 | 24.76 | 195,131 | -0.04(-0.15%) |
Dec 03, 2013 | 24.78 | 24.84 | 24.70 | 24.80 | 85,219 | -0.04(-0.15%) |
Dec 02, 2013 | 24.93 | 24.97 | 24.83 | 24.84 | 88,549 | -0.09(-0.37%) |
Nov 29, 2013 | 25.01 | 25.04 | 24.92 | 24.93 | 27,661 | -0.02(-0.06%) |
Nov 27, 2013 | 24.96 | 24.96 | 24.88 | 24.95 | 161,770 | +0.05(+0.18%) |
Nov 26, 2013 | 24.91 | 24.97 | 24.90 | 24.90 | 186,120 | -0.02(-0.09%) |
Nov 25, 2013 | 24.99 | 25.01 | 24.91 | 24.92 | 130,244 | -0.04(-0.17%) |
Nov 22, 2013 | 24.90 | 24.97 | 24.83 | 24.96 | 161,169 | +0.07(+0.29%) |
Nov 21, 2013 | 24.80 | 24.90 | 24.79 | 24.89 | 232,398 | +0.14(+0.58%) |
Nov 20, 2013 | 24.86 | 24.93 | 24.70 | 24.75 | 158,927 | -0.09(-0.38%) |
Nov 19, 2013 | 24.85 | 24.92 | 24.81 | 24.84 | 164,179 | -0.05(-0.18%) |
Nov 18, 2013 | 25.01 | 25.01 | 24.85 | 24.89 | 197,251 | -0.05(-0.18%) |
Nov 15, 2013 | 24.90 | 24.93 | 24.83 | 24.93 | 147,040 | +0.08(+0.34%) |
Nov 14, 2013 | 24.72 | 24.86 | 24.72 | 24.85 | 154,251 | +0.26(+1.07%) |
Nov 12, 2013 | 24.61 | 24.63 | 24.51 | 24.59 | 200,811 | -0.03(-0.12%) |
Nov 11, 2013 | 24.58 | 24.65 | 24.58 | 24.62 | 86,729 | -0.02(-0.08%) |
Nov 08, 2013 | 24.36 | 24.64 | 24.33 | 24.64 | 196,527 | +0.26(+1.06%) |
Nov 07, 2013 | 24.67 | 24.71 | 24.36 | 24.38 | 1,240,814 | -0.28(-1.14%) |
Nov 06, 2013 | 24.54 | 24.66 | 24.54 | 24.66 | 162,985 | +0.19(+0.76%) |
Nov 05, 2013 | 24.49 | 24.53 | 24.41 | 24.47 | 128,453 | -0.08(-0.31%) |
Nov 04, 2013 | 24.49 | 24.55 | 24.44 | 24.55 | 160,999 | +0.09(+0.36%) |