Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.94 | 23.40 | 22.91 | 22.98 | 243,987 | -0.26(-1.11%) |
Jan 30, 2014 | 23.44 | 23.52 | 22.96 | 23.23 | 74,699 | +0.03(+0.13%) |
Jan 29, 2014 | 23.19 | 23.43 | 23.14 | 23.20 | 119,507 | -0.05(-0.23%) |
Jan 28, 2014 | 23.49 | 23.49 | 23.21 | 23.25 | 187,147 | -0.14(-0.58%) |
Jan 27, 2014 | 23.53 | 23.76 | 23.35 | 23.39 | 135,488 | -0.10(-0.42%) |
Jan 24, 2014 | 23.87 | 23.96 | 23.19 | 23.49 | 254,564 | -0.45(-1.89%) |
Jan 23, 2014 | 24.11 | 24.22 | 23.79 | 23.94 | 179,255 | -0.20(-0.84%) |
Jan 22, 2014 | 24.36 | 24.43 | 24.11 | 24.15 | 142,348 | -0.14(-0.59%) |
Jan 21, 2014 | 24.24 | 24.49 | 23.97 | 24.29 | 157,962 | +0.28(+1.15%) |
Jan 17, 2014 | 24.44 | 24.01 | 24.01 | 24.01 | 121,149 | -0.39(-1.59%) |
Jan 16, 2014 | 24.28 | 24.73 | 24.06 | 24.40 | 415,901 | +0.05(+0.19%) |
Jan 15, 2014 | 24.45 | 24.57 | 24.33 | 24.36 | 175,254 | +0.14(+0.56%) |
Jan 14, 2014 | 24.27 | 24.48 | 24.07 | 24.22 | 249,023 | +0.06(+0.25%) |
Jan 13, 2014 | 24.08 | 24.43 | 24.05 | 24.16 | 163,124 | +0.04(+0.19%) |
Jan 10, 2014 | 23.94 | 24.38 | 23.75 | 24.12 | 351,226 | +0.28(+1.19%) |
Jan 09, 2014 | 23.77 | 23.91 | 23.41 | 23.83 | 644,337 | +0.20(+0.85%) |
Jan 08, 2014 | 23.65 | 23.68 | 23.32 | 23.63 | 475,819 | -0.06(-0.25%) |
Jan 07, 2014 | 23.52 | 23.76 | 23.43 | 23.69 | 342,420 | +0.22(+0.92%) |
Jan 06, 2014 | 23.68 | 23.74 | 23.35 | 23.47 | 205,685 | -0.11(-0.48%) |
Jan 03, 2014 | 23.50 | 23.79 | 23.32 | 23.59 | 258,899 | +0.10(+0.41%) |
Jan 02, 2014 | 23.57 | 23.72 | 23.40 | 23.49 | 187,487 | -0.09(-0.38%) |
Dec 31, 2013 | 23.79 | 23.58 | 23.58 | 23.58 | 195,251 | -0.25(-1.04%) |
Dec 30, 2013 | 23.94 | 24.03 | 23.68 | 23.82 | 114,686 | -0.08(-0.34%) |
Dec 27, 2013 | 23.99 | 24.09 | 23.69 | 23.91 | 123,959 | +0.01(+0.06%) |
Dec 26, 2013 | 24.12 | 24.12 | 23.75 | 23.89 | 104,206 | -0.14(-0.59%) |
Dec 24, 2013 | 24.05 | 24.18 | 23.94 | 24.03 | 73,710 | +0.08(+0.34%) |
Dec 23, 2013 | 23.91 | 24.07 | 23.85 | 23.95 | 98,011 | +0.20(+0.85%) |
Dec 20, 2013 | 23.60 | 23.92 | 23.38 | 23.75 | 519,824 | +0.24(+1.02%) |
Dec 19, 2013 | 23.70 | 23.70 | 23.44 | 23.51 | 166,038 | -0.15(-0.63%) |
Dec 18, 2013 | 23.82 | 23.92 | 23.40 | 23.66 | 196,439 | -0.10(-0.41%) |
Dec 17, 2013 | 24.05 | 24.08 | 23.68 | 23.76 | 165,291 | -0.23(-0.97%) |
Dec 16, 2013 | 24.07 | 24.13 | 23.69 | 23.99 | 261,965 | +0.04(+0.19%) |
Dec 13, 2013 | 23.97 | 24.05 | 23.58 | 23.94 | 444,338 | -0.01(-0.03%) |
Dec 12, 2013 | 23.82 | 24.22 | 23.77 | 23.95 | 386,623 | +0.20(+0.85%) |
Dec 11, 2013 | 24.00 | 24.00 | 23.68 | 23.75 | 434,052 | -0.13(-0.56%) |
Dec 10, 2013 | 24.51 | 25.18 | 23.38 | 23.88 | 662,482 | +0.47(+2.01%) |
Dec 09, 2013 | 23.40 | 23.55 | 23.17 | 23.41 | 225,160 | -0.03(-0.13%) |
Dec 06, 2013 | 23.58 | 23.65 | 23.25 | 23.44 | 0 | +0.07(+0.29%) |
Dec 05, 2013 | 23.18 | 23.52 | 23.08 | 23.38 | 0 | +0.15(+0.64%) |
Dec 04, 2013 | 23.41 | 23.56 | 23.03 | 23.23 | 0 | -0.31(-1.30%) |
Dec 03, 2013 | 23.49 | 23.73 | 23.26 | 23.53 | 0 | -0.07(-0.29%) |
Dec 02, 2013 | 24.08 | 24.17 | 23.44 | 23.60 | 149,899 | -0.45(-1.87%) |
Nov 29, 2013 | 24.15 | 24.25 | 23.86 | 24.05 | 0 | -0.02(-0.09%) |
Nov 27, 2013 | 23.62 | 24.09 | 23.62 | 24.07 | 0 | +0.49(+2.09%) |
Nov 26, 2013 | 23.58 | 23.71 | 23.43 | 23.58 | 0 | +0.05(+0.22%) |
Nov 25, 2013 | 23.28 | 23.70 | 23.01 | 23.53 | 96,787 | +0.33(+1.42%) |
Nov 22, 2013 | 23.10 | 23.29 | 22.96 | 23.20 | 0 | +0.15(+0.65%) |
Nov 21, 2013 | 22.97 | 23.16 | 22.78 | 23.05 | 104,000 | +0.10(+0.46%) |
Nov 20, 2013 | 23.10 | 23.26 | 22.87 | 22.94 | 0 | -0.06(-0.26%) |
Nov 19, 2013 | 22.92 | 23.20 | 22.73 | 23.00 | 140,296 | +0.09(+0.39%) |
Nov 18, 2013 | 23.15 | 23.26 | 22.78 | 22.91 | 0 | -0.14(-0.62%) |
Nov 15, 2013 | 22.84 | 23.20 | 22.46 | 23.05 | 0 | +0.20(+0.88%) |
Nov 14, 2013 | 22.82 | 22.87 | 22.60 | 22.85 | 0 | -0.04(-0.16%) |
Nov 13, 2013 | 22.76 | 23.14 | 22.72 | 22.89 | 93,120 | +0.06(+0.26%) |
Nov 12, 2013 | 22.72 | 22.95 | 22.63 | 22.83 | 0 | +0.10(+0.46%) |
Nov 11, 2013 | 22.78 | 22.87 | 22.62 | 22.72 | 0 | -0.12(-0.52%) |
Nov 08, 2013 | 22.81 | 23.12 | 22.63 | 22.84 | 0 | +0.02(+0.10%) |
Nov 07, 2013 | 23.05 | 23.17 | 22.75 | 22.82 | 143,426 | -0.28(-1.20%) |
Nov 06, 2013 | 22.87 | 23.15 | 22.78 | 23.10 | 105,081 | +0.36(+1.58%) |
Nov 05, 2013 | 22.62 | 23.05 | 22.62 | 22.74 | 0 | +0.07(+0.33%) |
Nov 04, 2013 | 22.64 | 22.81 | 22.36 | 22.66 | 196,635 | +0.10(+0.43%) |