Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.43 | 24.11 | 23.27 | 23.93 | 325,969 | +0.16(+0.67%) |
Jan 30, 2014 | 23.39 | 23.86 | 22.92 | 23.77 | 718,228 | +0.59(+2.55%) |
Jan 29, 2014 | 23.00 | 23.30 | 22.66 | 23.18 | 223,412 | -0.06(-0.26%) |
Jan 28, 2014 | 22.99 | 23.55 | 22.85 | 23.24 | 528,642 | +0.39(+1.71%) |
Jan 27, 2014 | 22.84 | 23.23 | 21.72 | 22.85 | 1,112,453 | +0.00(+0.00%) |
Jan 24, 2014 | 23.71 | 23.90 | 22.60 | 22.85 | 1,625,198 | -0.70(-2.97%) |
Jan 23, 2014 | 26.00 | 26.00 | 23.37 | 23.55 | 1,866,041 | -2.86(-10.83%) |
Jan 22, 2014 | 26.21 | 26.50 | 26.16 | 26.41 | 165,054 | +0.18(+0.69%) |
Jan 21, 2014 | 26.37 | 26.50 | 25.95 | 26.23 | 239,841 | +0.09(+0.34%) |
Jan 17, 2014 | 26.00 | 26.14 | 26.14 | 26.14 | 143,100 | +0.10(+0.38%) |
Jan 16, 2014 | 25.82 | 26.09 | 25.52 | 26.04 | 196,994 | +0.23(+0.89%) |
Jan 15, 2014 | 25.99 | 26.24 | 25.75 | 25.81 | 197,339 | -0.18(-0.69%) |
Jan 14, 2014 | 25.95 | 26.22 | 25.70 | 25.99 | 139,507 | +0.19(+0.74%) |
Jan 13, 2014 | 25.00 | 26.39 | 24.91 | 25.80 | 360,744 | +0.87(+3.49%) |
Jan 10, 2014 | 24.80 | 25.16 | 24.17 | 24.93 | 289,996 | +0.26(+1.05%) |
Jan 09, 2014 | 24.71 | 24.98 | 24.27 | 24.67 | 187,400 | +0.09(+0.37%) |
Jan 08, 2014 | 24.81 | 24.85 | 24.40 | 24.58 | 166,676 | -0.19(-0.77%) |
Jan 07, 2014 | 24.40 | 24.90 | 24.02 | 24.77 | 170,864 | +0.53(+2.19%) |
Jan 06, 2014 | 24.36 | 24.46 | 24.00 | 24.24 | 118,040 | +0.01(+0.04%) |
Jan 03, 2014 | 24.04 | 24.45 | 23.86 | 24.23 | 142,047 | +0.21(+0.87%) |
Jan 02, 2014 | 23.10 | 24.04 | 23.00 | 24.02 | 267,427 | +1.03(+4.48%) |
Dec 31, 2013 | 23.48 | 22.99 | 22.99 | 22.99 | 81,600 | -0.37(-1.58%) |
Dec 30, 2013 | 23.41 | 23.55 | 23.15 | 23.36 | 103,582 | -0.12(-0.51%) |
Dec 27, 2013 | 23.79 | 23.81 | 23.27 | 23.48 | 75,723 | -0.19(-0.80%) |
Dec 26, 2013 | 24.01 | 24.01 | 23.64 | 23.67 | 122,319 | -0.28(-1.17%) |
Dec 24, 2013 | 23.82 | 24.00 | 23.62 | 23.95 | 48,278 | +0.12(+0.50%) |
Dec 23, 2013 | 23.62 | 24.04 | 23.41 | 23.83 | 150,966 | +0.39(+1.66%) |
Dec 20, 2013 | 23.00 | 23.45 | 22.93 | 23.44 | 295,815 | +0.50(+2.18%) |
Dec 19, 2013 | 23.04 | 23.23 | 22.83 | 22.94 | 113,940 | -0.11(-0.48%) |
Dec 18, 2013 | 22.68 | 23.09 | 22.44 | 23.05 | 149,054 | +0.35(+1.54%) |
Dec 17, 2013 | 22.92 | 22.92 | 22.32 | 22.70 | 71,992 | -0.22(-0.96%) |
Dec 16, 2013 | 23.09 | 23.38 | 21.35 | 22.92 | 299,082 | -0.02(-0.09%) |
Dec 13, 2013 | 22.65 | 23.29 | 22.52 | 22.94 | 249,512 | +0.49(+2.18%) |
Dec 12, 2013 | 21.52 | 22.67 | 21.42 | 22.45 | 119,202 | +1.14(+5.35%) |
Dec 11, 2013 | 21.89 | 21.89 | 20.96 | 21.31 | 101,529 | -0.48(-2.20%) |
Dec 10, 2013 | 22.29 | 22.43 | 21.70 | 21.79 | 97,013 | -0.46(-2.07%) |
Dec 09, 2013 | 22.26 | 22.60 | 21.77 | 22.25 | 114,180 | -0.46(-2.03%) |
Dec 06, 2013 | 22.63 | 22.80 | 22.32 | 22.71 | 70,318 | +0.36(+1.61%) |
Dec 05, 2013 | 22.54 | 22.70 | 21.63 | 22.35 | 95,935 | -0.19(-0.84%) |
Dec 04, 2013 | 22.28 | 22.95 | 22.17 | 22.54 | 91,103 | +0.22(+0.99%) |
Dec 03, 2013 | 22.40 | 22.85 | 22.12 | 22.32 | 178,861 | -0.16(-0.71%) |
Dec 02, 2013 | 22.50 | 22.57 | 22.07 | 22.48 | 116,416 | +0.03(+0.13%) |
Nov 29, 2013 | 22.70 | 22.70 | 22.41 | 22.45 | 56,838 | -0.05(-0.22%) |
Nov 27, 2013 | 22.55 | 22.61 | 22.20 | 22.50 | 115,545 | +0.03(+0.13%) |
Nov 26, 2013 | 21.75 | 22.55 | 21.75 | 22.47 | 89,798 | +0.77(+3.55%) |
Nov 25, 2013 | 21.60 | 22.00 | 21.40 | 21.70 | 87,331 | +0.17(+0.79%) |
Nov 22, 2013 | 21.34 | 21.61 | 21.34 | 21.53 | 146,228 | +0.28(+1.32%) |
Nov 21, 2013 | 21.27 | 21.43 | 20.91 | 21.25 | 114,286 | +0.01(+0.05%) |
Nov 20, 2013 | 21.25 | 21.46 | 21.03 | 21.24 | 73,822 | +0.07(+0.33%) |
Nov 19, 2013 | 20.79 | 21.23 | 20.68 | 21.17 | 83,620 | +0.42(+2.02%) |
Nov 18, 2013 | 21.12 | 21.35 | 20.60 | 20.75 | 80,988 | -0.28(-1.33%) |
Nov 15, 2013 | 20.96 | 21.23 | 20.86 | 21.03 | 127,720 | +0.03(+0.14%) |
Nov 14, 2013 | 21.08 | 21.39 | 20.73 | 21.00 | 115,691 | -0.27(-1.27%) |
Nov 12, 2013 | 20.93 | 21.28 | 20.87 | 21.27 | 151,703 | +0.33(+1.58%) |
Nov 11, 2013 | 20.80 | 21.19 | 20.37 | 20.94 | 146,055 | +0.15(+0.72%) |
Nov 08, 2013 | 19.00 | 22.18 | 18.84 | 20.79 | 1,033,001 | +2.36(+12.81%) |
Nov 07, 2013 | 19.14 | 19.29 | 18.28 | 18.43 | 130,960 | -0.62(-3.25%) |
Nov 06, 2013 | 19.77 | 19.91 | 18.95 | 19.05 | 55,712 | -0.66(-3.35%) |
Nov 05, 2013 | 19.61 | 19.79 | 19.26 | 19.71 | 84,349 | +0.07(+0.36%) |
Nov 04, 2013 | 19.68 | 19.70 | 19.45 | 19.64 | 100,553 | +0.06(+0.31%) |