Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.01 | 21.70 | 21.01 | 21.52 | 333,782 | +0.22(+1.03%) |
Jan 30, 2014 | 21.72 | 21.86 | 21.28 | 21.30 | 420,177 | -0.13(-0.61%) |
Jan 29, 2014 | 21.84 | 21.93 | 21.40 | 21.43 | 287,311 | -0.52(-2.37%) |
Jan 28, 2014 | 21.90 | 22.24 | 21.89 | 21.95 | 286,048 | -0.03(-0.14%) |
Jan 27, 2014 | 22.21 | 22.50 | 21.89 | 21.98 | 298,503 | -0.21(-0.95%) |
Jan 24, 2014 | 22.40 | 22.55 | 22.07 | 22.19 | 217,852 | -0.26(-1.16%) |
Jan 23, 2014 | 22.70 | 22.77 | 22.32 | 22.45 | 261,977 | -0.37(-1.62%) |
Jan 22, 2014 | 22.76 | 22.94 | 22.56 | 22.82 | 267,485 | +0.15(+0.66%) |
Jan 21, 2014 | 22.70 | 22.88 | 22.45 | 22.67 | 277,903 | +0.14(+0.62%) |
Jan 17, 2014 | 22.68 | 22.53 | 22.53 | 22.53 | 291,800 | -0.15(-0.66%) |
Jan 16, 2014 | 22.55 | 22.91 | 22.36 | 22.68 | 314,241 | +0.01(+0.04%) |
Jan 15, 2014 | 22.61 | 22.83 | 22.27 | 22.67 | 392,109 | +0.06(+0.27%) |
Jan 14, 2014 | 22.13 | 22.72 | 22.05 | 22.61 | 546,923 | +0.44(+1.98%) |
Jan 13, 2014 | 22.82 | 22.95 | 22.05 | 22.17 | 553,141 | -0.80(-3.48%) |
Jan 10, 2014 | 24.01 | 24.78 | 22.75 | 22.97 | 807,746 | -1.23(-5.08%) |
Jan 09, 2014 | 23.90 | 24.92 | 23.75 | 24.20 | 781,570 | -1.98(-7.56%) |
Jan 08, 2014 | 26.50 | 27.11 | 25.77 | 26.18 | 607,992 | -0.42(-1.58%) |
Jan 07, 2014 | 26.04 | 26.64 | 26.04 | 26.60 | 382,504 | +0.60(+2.31%) |
Jan 06, 2014 | 26.30 | 26.88 | 25.92 | 26.00 | 379,215 | -0.15(-0.57%) |
Jan 03, 2014 | 26.20 | 26.49 | 25.72 | 26.15 | 330,730 | -0.06(-0.23%) |
Jan 02, 2014 | 25.98 | 26.63 | 25.68 | 26.21 | 328,265 | +0.21(+0.81%) |
Dec 31, 2013 | 26.42 | 26.00 | 26.00 | 26.00 | 258,800 | -0.48(-1.81%) |
Dec 30, 2013 | 26.15 | 27.02 | 25.93 | 26.48 | 345,422 | +0.30(+1.15%) |
Dec 27, 2013 | 26.55 | 26.55 | 25.97 | 26.18 | 221,238 | -0.23(-0.87%) |
Dec 26, 2013 | 26.23 | 26.55 | 26.11 | 26.41 | 150,928 | +0.01(+0.04%) |
Dec 24, 2013 | 26.37 | 26.85 | 26.16 | 26.40 | 168,157 | +0.05(+0.19%) |
Dec 23, 2013 | 26.64 | 26.64 | 25.77 | 26.35 | 383,149 | -0.02(-0.08%) |
Dec 20, 2013 | 25.88 | 26.97 | 25.79 | 26.37 | 878,680 | +1.65(+6.67%) |
Dec 19, 2013 | 24.78 | 25.05 | 24.62 | 24.72 | 298,047 | -0.17(-0.68%) |
Dec 18, 2013 | 24.45 | 25.20 | 24.04 | 24.89 | 462,621 | +0.50(+2.05%) |
Dec 17, 2013 | 24.44 | 24.85 | 24.33 | 24.39 | 347,651 | -0.07(-0.29%) |
Dec 16, 2013 | 24.49 | 24.70 | 24.08 | 24.46 | 448,935 | +0.02(+0.08%) |
Dec 13, 2013 | 24.25 | 24.56 | 24.00 | 24.44 | 226,447 | +0.23(+0.95%) |
Dec 12, 2013 | 24.41 | 24.59 | 24.11 | 24.21 | 401,149 | -0.23(-0.94%) |
Dec 11, 2013 | 24.47 | 24.59 | 24.25 | 24.44 | 246,319 | +0.03(+0.12%) |
Dec 10, 2013 | 25.18 | 25.30 | 24.31 | 24.41 | 508,415 | -0.79(-3.13%) |
Dec 09, 2013 | 25.48 | 25.66 | 25.03 | 25.20 | 426,565 | -0.37(-1.45%) |
Dec 06, 2013 | 25.25 | 26.69 | 25.05 | 25.57 | 0 | -0.67(-2.55%) |
Dec 05, 2013 | 27.18 | 27.46 | 25.35 | 26.24 | 920,932 | -1.05(-3.85%) |
Dec 04, 2013 | 27.32 | 28.08 | 27.15 | 27.29 | 0 | -0.24(-0.87%) |
Dec 03, 2013 | 27.52 | 27.94 | 27.23 | 27.53 | 0 | -0.03(-0.11%) |
Dec 02, 2013 | 27.68 | 27.93 | 27.16 | 27.56 | 411,249 | -0.21(-0.76%) |
Nov 29, 2013 | 28.04 | 28.41 | 27.44 | 27.77 | 0 | -0.12(-0.43%) |
Nov 27, 2013 | 29.35 | 29.41 | 27.30 | 27.89 | 0 | -1.58(-5.36%) |
Nov 26, 2013 | 29.86 | 30.40 | 29.43 | 29.47 | 0 | -0.46(-1.54%) |
Nov 25, 2013 | 30.02 | 30.34 | 29.62 | 29.93 | 157,111 | +0.08(+0.27%) |
Nov 22, 2013 | 29.92 | 30.16 | 29.29 | 29.85 | 0 | -0.11(-0.37%) |
Nov 21, 2013 | 29.81 | 30.54 | 29.81 | 29.96 | 213,765 | +0.15(+0.50%) |
Nov 20, 2013 | 29.59 | 30.78 | 29.59 | 29.81 | 0 | +0.34(+1.15%) |
Nov 19, 2013 | 29.86 | 30.90 | 29.34 | 29.47 | 205,047 | -0.47(-1.57%) |
Nov 18, 2013 | 29.88 | 30.46 | 29.46 | 29.94 | 225,029 | +0.04(+0.13%) |
Nov 15, 2013 | 29.43 | 29.90 | 29.25 | 29.90 | 0 | +0.34(+1.15%) |
Nov 14, 2013 | 29.46 | 29.82 | 29.02 | 29.56 | 0 | +0.19(+0.65%) |
Nov 12, 2013 | 29.24 | 29.73 | 29.04 | 29.37 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 29.61 | 30.26 | 29.07 | 29.37 | 0 | -0.21(-0.71%) |
Nov 08, 2013 | 29.10 | 29.95 | 28.97 | 29.58 | 0 | +0.48(+1.65%) |
Nov 07, 2013 | 29.43 | 30.16 | 28.90 | 29.10 | 157,473 | -0.09(-0.31%) |
Nov 06, 2013 | 29.60 | 29.60 | 28.93 | 29.19 | 147,131 | -0.27(-0.92%) |
Nov 05, 2013 | 29.18 | 29.64 | 28.54 | 29.46 | 147,830 | +0.00(+0.00%) |
Nov 04, 2013 | 29.55 | 29.79 | 29.18 | 29.46 | 216,621 | -0.05(-0.17%) |