Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.50 | 24.87 | 24.43 | 24.62 | 205,871 | -0.25(-1.00%) |
Jan 30, 2014 | 24.68 | 25.00 | 24.56 | 24.87 | 417,088 | +0.42(+1.70%) |
Jan 29, 2014 | 25.11 | 25.34 | 24.31 | 24.45 | 468,529 | -0.96(-3.78%) |
Jan 28, 2014 | 24.75 | 25.46 | 24.56 | 25.41 | 246,914 | +0.67(+2.69%) |
Jan 27, 2014 | 25.00 | 25.04 | 24.68 | 24.75 | 183,363 | -0.20(-0.82%) |
Jan 24, 2014 | 25.35 | 25.69 | 24.40 | 24.95 | 293,308 | -0.60(-2.34%) |
Jan 23, 2014 | 26.00 | 26.00 | 25.39 | 25.55 | 264,128 | -0.50(-1.92%) |
Jan 22, 2014 | 26.08 | 26.15 | 25.79 | 26.05 | 227,881 | +0.03(+0.12%) |
Jan 21, 2014 | 25.50 | 26.24 | 25.34 | 26.02 | 379,849 | +0.73(+2.87%) |
Jan 17, 2014 | 25.23 | 25.29 | 25.29 | 25.29 | 142,365 | -0.03(-0.12%) |
Jan 16, 2014 | 25.31 | 25.34 | 25.11 | 25.32 | 112,174 | +0.02(+0.06%) |
Jan 15, 2014 | 25.26 | 25.56 | 25.18 | 25.31 | 262,100 | +0.10(+0.39%) |
Jan 14, 2014 | 25.25 | 25.36 | 25.08 | 25.21 | 165,766 | +0.03(+0.12%) |
Jan 13, 2014 | 25.06 | 25.43 | 25.01 | 25.18 | 249,101 | +0.11(+0.42%) |
Jan 10, 2014 | 24.92 | 25.13 | 24.70 | 25.07 | 192,761 | +0.25(+1.01%) |
Jan 09, 2014 | 25.15 | 25.17 | 24.74 | 24.82 | 217,930 | -0.33(-1.32%) |
Jan 08, 2014 | 24.86 | 25.16 | 24.62 | 25.15 | 410,509 | +0.22(+0.88%) |
Jan 07, 2014 | 24.99 | 25.15 | 24.80 | 24.93 | 246,949 | -0.05(-0.21%) |
Jan 06, 2014 | 24.99 | 25.01 | 24.84 | 24.99 | 189,807 | +0.11(+0.43%) |
Jan 03, 2014 | 24.33 | 24.97 | 24.33 | 24.88 | 230,058 | +0.54(+2.21%) |
Jan 02, 2014 | 24.50 | 24.67 | 24.23 | 24.34 | 246,228 | -0.09(-0.37%) |
Dec 31, 2013 | 24.45 | 24.43 | 24.43 | 24.43 | 278,788 | -0.08(-0.34%) |
Dec 30, 2013 | 24.47 | 24.61 | 24.40 | 24.52 | 107,636 | +0.03(+0.12%) |
Dec 27, 2013 | 24.01 | 24.49 | 23.99 | 24.49 | 156,694 | +0.43(+1.79%) |
Dec 26, 2013 | 24.05 | 24.15 | 24.00 | 24.06 | 293,245 | +0.03(+0.13%) |
Dec 24, 2013 | 23.69 | 24.33 | 23.69 | 24.03 | 192,708 | +0.29(+1.21%) |
Dec 23, 2013 | 23.41 | 23.74 | 23.34 | 23.74 | 165,920 | +0.36(+1.56%) |
Dec 20, 2013 | 23.02 | 23.50 | 22.88 | 23.37 | 322,102 | +0.44(+1.91%) |
Dec 19, 2013 | 23.19 | 23.21 | 22.85 | 22.94 | 118,963 | -0.31(-1.34%) |
Dec 18, 2013 | 22.83 | 23.31 | 22.83 | 23.25 | 149,709 | +0.38(+1.66%) |
Dec 17, 2013 | 22.81 | 23.00 | 22.63 | 22.87 | 220,727 | +0.00(+0.00%) |
Dec 16, 2013 | 22.91 | 23.02 | 22.80 | 22.87 | 203,718 | +0.00(+0.00%) |
Dec 13, 2013 | 22.91 | 23.06 | 22.79 | 22.87 | 173,998 | +0.00(+0.00%) |
Dec 12, 2013 | 22.81 | 23.00 | 22.69 | 22.87 | 401,473 | +0.12(+0.53%) |
Dec 11, 2013 | 22.98 | 23.00 | 22.72 | 22.75 | 153,205 | -0.17(-0.73%) |
Dec 10, 2013 | 22.90 | 23.00 | 22.76 | 22.91 | 203,443 | -0.08(-0.33%) |
Dec 09, 2013 | 23.08 | 23.41 | 22.91 | 22.99 | 190,475 | -0.36(-1.56%) |
Dec 06, 2013 | 23.44 | 23.58 | 23.24 | 23.35 | 157,443 | -0.01(-0.03%) |
Dec 05, 2013 | 23.81 | 23.92 | 23.31 | 23.36 | 133,090 | -0.50(-2.09%) |
Dec 04, 2013 | 23.58 | 23.92 | 23.42 | 23.86 | 164,477 | +0.24(+1.02%) |
Dec 03, 2013 | 23.57 | 23.80 | 23.52 | 23.62 | 221,292 | -0.08(-0.32%) |
Dec 02, 2013 | 24.05 | 24.21 | 23.53 | 23.69 | 240,894 | -0.35(-1.48%) |
Nov 29, 2013 | 24.24 | 24.34 | 24.01 | 24.05 | 70,070 | -0.11(-0.44%) |
Nov 27, 2013 | 24.14 | 24.19 | 23.93 | 24.15 | 114,840 | +0.01(+0.03%) |
Nov 26, 2013 | 23.60 | 24.17 | 23.46 | 24.15 | 380,735 | +0.60(+2.57%) |
Nov 25, 2013 | 23.39 | 23.63 | 23.33 | 23.54 | 132,010 | +0.14(+0.61%) |
Nov 22, 2013 | 23.53 | 23.55 | 23.23 | 23.40 | 165,377 | -0.20(-0.83%) |
Nov 21, 2013 | 22.95 | 23.61 | 22.95 | 23.60 | 317,234 | +0.74(+3.24%) |
Nov 20, 2013 | 22.47 | 22.98 | 22.36 | 22.86 | 207,980 | +0.40(+1.78%) |
Nov 19, 2013 | 22.12 | 22.50 | 22.12 | 22.46 | 227,866 | +0.28(+1.26%) |
Nov 18, 2013 | 22.21 | 22.53 | 22.07 | 22.18 | 139,542 | +0.06(+0.27%) |
Nov 15, 2013 | 22.01 | 22.17 | 21.93 | 22.12 | 215,124 | +0.08(+0.34%) |
Nov 14, 2013 | 21.93 | 22.19 | 21.90 | 22.04 | 213,379 | +0.04(+0.17%) |
Nov 13, 2013 | 22.14 | 22.21 | 21.92 | 22.00 | 468,583 | -0.21(-0.95%) |
Nov 12, 2013 | 22.29 | 22.48 | 22.18 | 22.21 | 371,377 | -0.11(-0.47%) |
Nov 11, 2013 | 22.33 | 22.38 | 22.14 | 22.32 | 329,478 | -0.10(-0.44%) |
Nov 08, 2013 | 22.12 | 22.55 | 21.79 | 22.42 | 359,206 | +0.29(+1.30%) |
Nov 07, 2013 | 22.46 | 22.54 | 22.03 | 22.13 | 370,124 | -0.31(-1.38%) |
Nov 06, 2013 | 23.35 | 23.40 | 22.21 | 22.44 | 872,446 | -0.84(-3.60%) |
Nov 05, 2013 | 23.40 | 23.61 | 23.24 | 23.28 | 248,098 | -0.26(-1.12%) |
Nov 04, 2013 | 23.70 | 23.78 | 23.46 | 23.54 | 252,488 | -0.16(-0.67%) |