Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.86 | 22.84 | 20.75 | 22.52 | 3,037,810 | -4.21(-15.75%) |
Jan 30, 2014 | 26.37 | 26.87 | 25.90 | 26.73 | 1,186,817 | +0.54(+2.06%) |
Jan 29, 2014 | 25.75 | 26.30 | 25.49 | 26.19 | 679,463 | +0.41(+1.59%) |
Jan 28, 2014 | 25.33 | 25.91 | 25.27 | 25.78 | 706,644 | +0.59(+2.34%) |
Jan 27, 2014 | 25.26 | 25.53 | 24.72 | 25.19 | 341,922 | -0.13(-0.51%) |
Jan 24, 2014 | 25.50 | 25.84 | 25.21 | 25.32 | 353,409 | -0.38(-1.48%) |
Jan 23, 2014 | 25.85 | 25.95 | 25.52 | 25.70 | 338,970 | -0.18(-0.70%) |
Jan 22, 2014 | 24.46 | 25.96 | 24.37 | 25.88 | 520,304 | +1.78(+7.39%) |
Jan 21, 2014 | 24.53 | 24.84 | 23.90 | 24.10 | 288,033 | -0.23(-0.95%) |
Jan 17, 2014 | 24.90 | 24.33 | 24.33 | 24.33 | 227,400 | -0.66(-2.64%) |
Jan 16, 2014 | 25.06 | 25.22 | 24.85 | 24.99 | 157,895 | -0.19(-0.75%) |
Jan 15, 2014 | 25.03 | 25.23 | 24.72 | 25.18 | 344,315 | +0.15(+0.60%) |
Jan 14, 2014 | 24.73 | 25.08 | 24.70 | 25.03 | 365,937 | +0.48(+1.96%) |
Jan 13, 2014 | 24.34 | 25.00 | 24.04 | 24.55 | 542,541 | +0.22(+0.90%) |
Jan 10, 2014 | 24.35 | 24.49 | 24.03 | 24.33 | 331,874 | -0.09(-0.37%) |
Jan 09, 2014 | 24.19 | 24.89 | 23.85 | 24.42 | 717,160 | +0.17(+0.70%) |
Jan 08, 2014 | 24.84 | 24.98 | 23.45 | 24.25 | 1,149,417 | -0.65(-2.61%) |
Jan 07, 2014 | 24.92 | 25.11 | 24.53 | 24.90 | 224,179 | -0.01(-0.04%) |
Jan 06, 2014 | 24.94 | 25.10 | 24.68 | 24.91 | 334,576 | +0.02(+0.08%) |
Jan 03, 2014 | 24.24 | 25.03 | 24.20 | 24.89 | 298,378 | +0.64(+2.64%) |
Jan 02, 2014 | 25.32 | 25.45 | 24.00 | 24.25 | 410,809 | -0.90(-3.58%) |
Dec 31, 2013 | 24.55 | 25.15 | 25.15 | 25.15 | 268,400 | +0.58(+2.36%) |
Dec 30, 2013 | 24.74 | 24.82 | 24.50 | 24.57 | 164,041 | -0.25(-1.01%) |
Dec 27, 2013 | 24.57 | 24.92 | 24.31 | 24.82 | 251,671 | +0.35(+1.43%) |
Dec 26, 2013 | 25.21 | 25.30 | 24.34 | 24.47 | 281,772 | -0.54(-2.16%) |
Dec 24, 2013 | 24.78 | 25.11 | 24.63 | 25.01 | 212,193 | +0.19(+0.77%) |
Dec 23, 2013 | 24.19 | 24.82 | 24.19 | 24.82 | 491,247 | +0.77(+3.20%) |
Dec 20, 2013 | 23.22 | 24.41 | 23.21 | 24.05 | 1,156,398 | +0.92(+3.98%) |
Dec 19, 2013 | 23.66 | 23.79 | 23.06 | 23.13 | 376,532 | -0.51(-2.16%) |
Dec 18, 2013 | 23.48 | 23.69 | 22.92 | 23.64 | 497,981 | +0.13(+0.55%) |
Dec 17, 2013 | 23.49 | 23.68 | 23.04 | 23.51 | 1,003,029 | +0.08(+0.34%) |
Dec 16, 2013 | 23.26 | 23.51 | 23.00 | 23.43 | 217,339 | +0.23(+0.99%) |
Dec 13, 2013 | 22.99 | 23.37 | 22.93 | 23.20 | 230,699 | +0.23(+1.00%) |
Dec 12, 2013 | 22.81 | 23.28 | 22.70 | 22.97 | 314,310 | +0.14(+0.61%) |
Dec 11, 2013 | 23.07 | 23.21 | 22.71 | 22.83 | 459,569 | -0.13(-0.57%) |
Dec 10, 2013 | 22.88 | 23.13 | 22.59 | 22.96 | 359,113 | -0.03(-0.13%) |
Dec 09, 2013 | 22.90 | 23.06 | 22.52 | 22.99 | 332,113 | +0.08(+0.35%) |
Dec 06, 2013 | 22.99 | 23.15 | 22.71 | 22.91 | 278,081 | +0.10(+0.44%) |
Dec 05, 2013 | 23.43 | 23.59 | 22.52 | 22.81 | 532,300 | -0.72(-3.06%) |
Dec 04, 2013 | 23.18 | 23.66 | 23.09 | 23.53 | 413,146 | +0.33(+1.42%) |
Dec 03, 2013 | 23.94 | 24.00 | 23.08 | 23.20 | 454,043 | -0.87(-3.61%) |
Dec 02, 2013 | 24.08 | 24.24 | 23.63 | 24.07 | 451,463 | -0.18(-0.74%) |
Nov 29, 2013 | 24.39 | 24.44 | 24.22 | 24.25 | 191,989 | -0.15(-0.61%) |
Nov 27, 2013 | 24.68 | 24.99 | 24.40 | 24.40 | 366,016 | -0.11(-0.45%) |
Nov 26, 2013 | 24.64 | 24.82 | 24.25 | 24.51 | 245,374 | +0.00(+0.00%) |
Nov 25, 2013 | 24.79 | 25.77 | 24.45 | 24.51 | 865,968 | +1.17(+5.01%) |
Nov 22, 2013 | 22.97 | 23.50 | 22.66 | 23.34 | 508,199 | +0.49(+2.14%) |
Nov 21, 2013 | 22.04 | 22.87 | 21.80 | 22.85 | 788,378 | +0.19(+0.84%) |
Nov 20, 2013 | 24.27 | 24.27 | 22.13 | 22.66 | 873,011 | -1.62(-6.67%) |
Nov 19, 2013 | 24.19 | 24.58 | 23.97 | 24.28 | 516,097 | +0.17(+0.71%) |
Nov 18, 2013 | 24.66 | 25.01 | 23.84 | 24.11 | 542,389 | -0.81(-3.25%) |
Nov 15, 2013 | 24.53 | 25.06 | 24.34 | 24.92 | 546,971 | +0.38(+1.55%) |
Nov 14, 2013 | 24.25 | 24.58 | 24.12 | 24.54 | 451,761 | +1.04(+4.43%) |
Nov 12, 2013 | 23.46 | 23.62 | 22.94 | 23.50 | 471,660 | -0.04(-0.17%) |
Nov 11, 2013 | 23.09 | 23.57 | 22.85 | 23.54 | 388,948 | +0.41(+1.77%) |
Nov 08, 2013 | 22.68 | 23.14 | 22.53 | 23.13 | 635,627 | +0.37(+1.63%) |
Nov 07, 2013 | 23.40 | 23.49 | 22.59 | 22.76 | 550,337 | -0.64(-2.74%) |
Nov 06, 2013 | 23.77 | 23.91 | 23.19 | 23.40 | 888,903 | -0.35(-1.47%) |
Nov 05, 2013 | 23.88 | 24.43 | 23.28 | 23.75 | 659,056 | -0.29(-1.21%) |
Nov 04, 2013 | 25.15 | 25.49 | 23.93 | 24.04 | 863,076 | -1.42(-5.58%) |