Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.95 | 24.11 | 23.72 | 23.74 | 2,873,208 | -0.50(-2.04%) |
Jan 30, 2014 | 24.26 | 24.34 | 23.98 | 24.24 | 1,964,103 | +0.14(+0.58%) |
Jan 29, 2014 | 24.25 | 24.43 | 24.06 | 24.10 | 3,771,258 | -0.48(-1.95%) |
Jan 28, 2014 | 24.30 | 24.83 | 24.30 | 24.58 | 4,333,735 | -0.14(-0.57%) |
Jan 27, 2014 | 25.09 | 25.22 | 24.61 | 24.72 | 3,787,304 | -0.25(-0.99%) |
Jan 24, 2014 | 25.57 | 25.66 | 24.96 | 24.97 | 3,046,482 | -0.77(-2.98%) |
Jan 23, 2014 | 26.09 | 26.28 | 25.50 | 25.74 | 3,493,678 | -0.51(-1.95%) |
Jan 22, 2014 | 26.23 | 26.67 | 26.06 | 26.25 | 4,725,193 | +0.26(+0.98%) |
Jan 21, 2014 | 25.11 | 26.27 | 25.07 | 25.99 | 6,590,220 | +1.08(+4.34%) |
Jan 17, 2014 | 24.70 | 24.91 | 24.91 | 24.91 | 1,803,598 | +0.28(+1.14%) |
Jan 16, 2014 | 24.84 | 24.84 | 24.50 | 24.63 | 1,370,904 | -0.30(-1.19%) |
Jan 15, 2014 | 24.50 | 24.96 | 24.50 | 24.93 | 2,392,812 | +0.42(+1.72%) |
Jan 14, 2014 | 24.55 | 24.61 | 24.22 | 24.50 | 2,111,019 | +0.02(+0.07%) |
Jan 13, 2014 | 24.69 | 24.80 | 24.38 | 24.49 | 1,879,401 | -0.34(-1.36%) |
Jan 10, 2014 | 24.89 | 24.92 | 24.64 | 24.83 | 1,909,259 | -0.13(-0.53%) |
Jan 09, 2014 | 24.90 | 25.15 | 24.80 | 24.96 | 2,180,204 | +0.18(+0.73%) |
Jan 08, 2014 | 24.53 | 24.78 | 24.44 | 24.78 | 2,488,055 | +0.21(+0.87%) |
Jan 07, 2014 | 24.68 | 24.76 | 24.42 | 24.56 | 1,626,300 | +0.07(+0.30%) |
Jan 06, 2014 | 24.74 | 24.88 | 24.43 | 24.49 | 2,407,099 | -0.17(-0.70%) |
Jan 03, 2014 | 24.56 | 24.70 | 24.09 | 24.66 | 1,359,058 | +0.17(+0.71%) |
Jan 02, 2014 | 24.69 | 24.76 | 24.46 | 24.49 | 1,642,046 | -0.26(-1.03%) |
Dec 31, 2013 | 24.72 | 24.74 | 24.74 | 24.74 | 1,304,509 | +0.09(+0.37%) |
Dec 30, 2013 | 24.68 | 24.75 | 24.55 | 24.65 | 1,082,213 | +0.05(+0.20%) |
Dec 27, 2013 | 24.55 | 24.77 | 24.48 | 24.60 | 978,722 | -0.04(-0.17%) |
Dec 26, 2013 | 24.67 | 24.73 | 24.40 | 24.64 | 1,076,420 | +0.00(+0.00%) |
Dec 24, 2013 | 24.60 | 24.73 | 24.50 | 24.64 | 813,884 | +0.10(+0.40%) |
Dec 23, 2013 | 24.25 | 24.60 | 24.14 | 24.55 | 1,740,536 | +0.41(+1.71%) |
Dec 20, 2013 | 24.28 | 24.50 | 24.05 | 24.13 | 4,298,786 | +0.00(+0.00%) |
Dec 19, 2013 | 23.51 | 24.19 | 23.51 | 24.13 | 3,210,247 | +0.33(+1.39%) |
Dec 18, 2013 | 23.25 | 23.89 | 23.09 | 23.80 | 5,947,089 | +0.62(+2.67%) |
Dec 17, 2013 | 23.36 | 23.49 | 23.06 | 23.18 | 3,309,003 | -0.40(-1.72%) |
Dec 16, 2013 | 23.45 | 23.68 | 23.11 | 23.59 | 6,296,339 | +0.07(+0.32%) |
Dec 13, 2013 | 23.80 | 24.00 | 23.48 | 23.51 | 1,841,087 | -0.26(-1.08%) |
Dec 12, 2013 | 23.50 | 24.08 | 23.39 | 23.77 | 2,893,227 | +0.21(+0.91%) |
Dec 11, 2013 | 24.11 | 24.25 | 23.51 | 23.55 | 2,669,234 | -0.64(-2.66%) |
Dec 10, 2013 | 24.33 | 24.78 | 24.15 | 24.20 | 3,275,165 | -0.31(-1.25%) |
Dec 09, 2013 | 24.57 | 24.75 | 24.45 | 24.50 | 2,481,552 | -0.05(-0.20%) |
Dec 06, 2013 | 24.42 | 24.59 | 24.27 | 24.55 | 0 | +0.47(+1.95%) |
Dec 05, 2013 | 24.08 | 24.36 | 23.94 | 24.08 | 0 | -0.08(-0.34%) |
Dec 04, 2013 | 23.81 | 24.34 | 23.73 | 24.17 | 0 | +0.31(+1.32%) |
Dec 03, 2013 | 24.00 | 24.15 | 23.65 | 23.85 | 1,973,462 | -0.26(-1.10%) |
Dec 02, 2013 | 24.23 | 24.69 | 24.08 | 24.12 | 2,401,298 | -0.11(-0.44%) |
Nov 29, 2013 | 24.41 | 24.44 | 24.19 | 24.22 | 0 | -0.13(-0.54%) |
Nov 27, 2013 | 24.10 | 24.44 | 24.04 | 24.36 | 0 | +0.29(+1.20%) |
Nov 26, 2013 | 24.33 | 24.54 | 23.97 | 24.07 | 0 | -0.26(-1.05%) |
Nov 25, 2013 | 24.42 | 24.55 | 24.25 | 24.32 | 1,213,082 | +0.05(+0.20%) |
Nov 22, 2013 | 24.09 | 24.27 | 23.81 | 24.27 | 0 | +0.26(+1.07%) |
Nov 21, 2013 | 23.54 | 24.13 | 23.38 | 24.02 | 1,986,646 | +0.67(+2.87%) |
Nov 20, 2013 | 23.31 | 23.59 | 23.17 | 23.35 | 2,989,215 | +0.05(+0.21%) |
Nov 19, 2013 | 23.26 | 23.64 | 22.80 | 23.30 | 3,372,655 | -0.55(-2.29%) |
Nov 18, 2013 | 24.20 | 24.36 | 23.79 | 23.84 | 1,566,623 | -0.27(-1.13%) |
Nov 15, 2013 | 24.31 | 24.34 | 23.88 | 24.12 | 0 | +0.07(+0.28%) |
Nov 14, 2013 | 24.07 | 24.12 | 23.73 | 24.05 | 1,573,124 | +0.11(+0.44%) |
Nov 13, 2013 | 23.74 | 23.94 | 23.55 | 23.94 | 1,789,794 | +0.08(+0.35%) |
Nov 12, 2013 | 24.04 | 24.18 | 23.74 | 23.86 | 1,297,473 | -0.26(-1.10%) |
Nov 11, 2013 | 24.54 | 24.68 | 24.03 | 24.12 | 2,274,269 | -0.36(-1.45%) |
Nov 08, 2013 | 23.23 | 24.50 | 23.18 | 24.48 | 0 | +1.16(+4.96%) |
Nov 07, 2013 | 23.85 | 24.07 | 23.31 | 23.32 | 2,766,959 | -0.51(-2.13%) |
Nov 06, 2013 | 23.70 | 23.88 | 23.59 | 23.83 | 1,856,572 | +0.14(+0.58%) |
Nov 05, 2013 | 23.32 | 23.71 | 23.30 | 23.70 | 2,927,823 | +0.24(+1.02%) |
Nov 04, 2013 | 23.52 | 23.65 | 23.43 | 23.46 | 1,588,400 | -0.02(-0.07%) |