Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.71 | 23.99 | 23.66 | 23.90 | 471,364 | -0.38(-1.58%) |
Jan 30, 2014 | 24.21 | 24.28 | 24.01 | 24.28 | 229,733 | +0.19(+0.79%) |
Jan 29, 2014 | 24.04 | 24.24 | 23.94 | 24.09 | 403,816 | -0.36(-1.46%) |
Jan 28, 2014 | 24.35 | 24.45 | 24.28 | 24.45 | 236,662 | -0.03(-0.11%) |
Jan 27, 2014 | 24.45 | 24.55 | 24.28 | 24.48 | 299,519 | +0.21(+0.85%) |
Jan 24, 2014 | 24.71 | 24.71 | 24.21 | 24.27 | 485,976 | -0.74(-2.95%) |
Jan 23, 2014 | 25.24 | 25.34 | 24.98 | 25.01 | 393,285 | -0.03(-0.11%) |
Jan 22, 2014 | 25.03 | 25.08 | 24.95 | 25.03 | 236,685 | +0.01(+0.02%) |
Jan 21, 2014 | 25.02 | 25.04 | 24.82 | 25.03 | 517,968 | +0.63(+2.59%) |
Jan 17, 2014 | 24.61 | 24.40 | 24.40 | 24.40 | 474,206 | -0.37(-1.51%) |
Jan 16, 2014 | 24.84 | 24.84 | 24.64 | 24.77 | 319,553 | -0.07(-0.30%) |
Jan 15, 2014 | 24.84 | 24.84 | 24.55 | 24.84 | 341,199 | +0.01(+0.02%) |
Jan 14, 2014 | 24.75 | 24.94 | 24.73 | 24.84 | 730,884 | +0.18(+0.73%) |
Jan 13, 2014 | 24.89 | 24.99 | 24.66 | 24.66 | 357,765 | -0.47(-1.88%) |
Jan 10, 2014 | 25.06 | 25.15 | 25.00 | 25.13 | 190,239 | +0.40(+1.62%) |
Jan 09, 2014 | 25.03 | 25.05 | 24.69 | 24.73 | 223,158 | -0.01(-0.02%) |
Jan 08, 2014 | 25.13 | 25.21 | 24.74 | 24.74 | 608,022 | -0.68(-2.69%) |
Jan 07, 2014 | 25.22 | 25.42 | 25.14 | 25.42 | 407,299 | +0.11(+0.42%) |
Jan 06, 2014 | 25.29 | 25.45 | 25.22 | 25.32 | 813,682 | +0.19(+0.75%) |
Jan 03, 2014 | 25.08 | 25.22 | 24.99 | 25.13 | 477,130 | +0.22(+0.89%) |
Jan 02, 2014 | 25.12 | 25.12 | 24.86 | 24.91 | 379,177 | -0.62(-2.41%) |
Dec 31, 2013 | 25.53 | 25.52 | 25.52 | 25.52 | 196,256 | +0.19(+0.75%) |
Dec 30, 2013 | 25.48 | 25.57 | 25.33 | 25.33 | 286,881 | -0.24(-0.93%) |
Dec 27, 2013 | 25.35 | 25.57 | 25.33 | 25.57 | 212,300 | +0.32(+1.25%) |
Dec 26, 2013 | 25.17 | 25.25 | 25.01 | 25.25 | 94,218 | +0.20(+0.80%) |
Dec 24, 2013 | 25.06 | 25.06 | 24.89 | 25.05 | 118,221 | +0.19(+0.76%) |
Dec 23, 2013 | 24.92 | 25.02 | 24.86 | 24.86 | 258,570 | +0.20(+0.81%) |
Dec 20, 2013 | 24.49 | 24.66 | 24.45 | 24.66 | 338,043 | +0.32(+1.32%) |
Dec 19, 2013 | 24.09 | 24.35 | 24.06 | 24.34 | 181,976 | +0.30(+1.25%) |
Dec 18, 2013 | 23.87 | 24.19 | 23.74 | 24.04 | 254,990 | +0.24(+1.00%) |
Dec 17, 2013 | 23.97 | 23.97 | 23.66 | 23.81 | 243,832 | -0.11(-0.46%) |
Dec 16, 2013 | 23.99 | 24.12 | 23.85 | 23.92 | 253,723 | +0.27(+1.16%) |
Dec 13, 2013 | 23.72 | 23.74 | 23.54 | 23.64 | 331,388 | -0.02(-0.09%) |
Dec 12, 2013 | 23.93 | 23.94 | 23.62 | 23.66 | 612,709 | -0.24(-0.99%) |
Dec 11, 2013 | 24.19 | 24.19 | 23.90 | 23.90 | 523,314 | -0.73(-2.97%) |
Dec 10, 2013 | 24.61 | 24.70 | 24.56 | 24.63 | 449,005 | -0.15(-0.59%) |
Dec 09, 2013 | 24.74 | 24.78 | 24.63 | 24.78 | 257,982 | +0.16(+0.66%) |
Dec 06, 2013 | 24.48 | 24.65 | 24.38 | 24.62 | 297,152 | +0.28(+1.15%) |
Dec 05, 2013 | 24.51 | 24.66 | 24.28 | 24.34 | 447,787 | -0.17(-0.71%) |
Dec 04, 2013 | 24.34 | 24.68 | 24.32 | 24.51 | 378,670 | -0.28(-1.15%) |
Dec 03, 2013 | 24.80 | 24.85 | 24.63 | 24.80 | 418,711 | -0.22(-0.86%) |
Dec 02, 2013 | 25.03 | 25.18 | 24.98 | 25.01 | 346,531 | -0.18(-0.71%) |
Nov 29, 2013 | 25.56 | 25.58 | 25.19 | 25.19 | 396,412 | -0.27(-1.07%) |
Nov 27, 2013 | 25.45 | 25.46 | 25.28 | 25.46 | 131,104 | +0.16(+0.62%) |
Nov 26, 2013 | 25.41 | 25.46 | 25.26 | 25.31 | 134,734 | -0.16(-0.62%) |
Nov 25, 2013 | 25.46 | 25.47 | 25.26 | 25.46 | 124,579 | -0.15(-0.60%) |
Nov 22, 2013 | 25.63 | 25.71 | 25.55 | 25.62 | 260,589 | +0.13(+0.52%) |
Nov 21, 2013 | 25.49 | 25.55 | 25.34 | 25.49 | 165,689 | +0.04(+0.14%) |
Nov 20, 2013 | 25.75 | 25.78 | 25.42 | 25.45 | 188,396 | -0.22(-0.86%) |
Nov 19, 2013 | 25.74 | 25.82 | 25.55 | 25.67 | 381,542 | -0.34(-1.32%) |
Nov 18, 2013 | 26.16 | 26.25 | 25.92 | 26.01 | 254,741 | +0.26(+1.02%) |
Nov 15, 2013 | 25.57 | 25.75 | 25.52 | 25.75 | 289,720 | +0.27(+1.07%) |
Nov 14, 2013 | 25.26 | 25.50 | 25.21 | 25.48 | 160,869 | +0.02(+0.06%) |
Nov 13, 2013 | 25.21 | 25.46 | 25.11 | 25.46 | 353,247 | +0.21(+0.81%) |
Nov 12, 2013 | 25.43 | 25.50 | 25.14 | 25.25 | 1,874,340 | -0.13(-0.52%) |
Nov 11, 2013 | 25.43 | 25.48 | 25.34 | 25.39 | 349,159 | -0.06(-0.23%) |
Nov 08, 2013 | 25.14 | 25.45 | 25.11 | 25.44 | 318,381 | +0.17(+0.67%) |
Nov 07, 2013 | 25.73 | 25.74 | 25.28 | 25.28 | 421,952 | -0.75(-2.87%) |
Nov 06, 2013 | 26.04 | 26.21 | 25.98 | 26.02 | 190,402 | +0.01(+0.02%) |
Nov 05, 2013 | 26.00 | 26.11 | 25.89 | 26.02 | 278,693 | -0.50(-1.89%) |
Nov 04, 2013 | 26.20 | 26.52 | 26.19 | 26.52 | 504,828 | +0.42(+1.59%) |