Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.49 | 23.00 | 22.49 | 22.52 | 45,330 | -0.40(-1.76%) |
Jan 30, 2014 | 22.80 | 23.14 | 22.80 | 22.93 | 28,326 | +0.18(+0.78%) |
Jan 29, 2014 | 23.11 | 23.35 | 22.55 | 22.75 | 36,055 | -0.52(-2.24%) |
Jan 28, 2014 | 23.19 | 23.34 | 23.10 | 23.27 | 41,792 | +0.20(+0.86%) |
Jan 27, 2014 | 23.30 | 23.36 | 23.04 | 23.08 | 36,740 | -0.10(-0.44%) |
Jan 24, 2014 | 23.34 | 23.60 | 23.16 | 23.18 | 54,319 | -0.37(-1.59%) |
Jan 23, 2014 | 23.52 | 23.58 | 23.23 | 23.55 | 29,066 | +0.04(+0.19%) |
Jan 22, 2014 | 23.40 | 23.58 | 23.15 | 23.51 | 27,507 | +0.13(+0.57%) |
Jan 21, 2014 | 23.29 | 23.41 | 23.02 | 23.38 | 27,026 | +0.17(+0.73%) |
Jan 17, 2014 | 23.06 | 23.21 | 23.21 | 23.21 | 31,830 | +0.20(+0.86%) |
Jan 16, 2014 | 22.92 | 23.08 | 22.85 | 23.01 | 33,621 | +0.10(+0.42%) |
Jan 15, 2014 | 22.91 | 23.04 | 22.81 | 22.91 | 42,974 | +0.01(+0.03%) |
Jan 14, 2014 | 22.67 | 22.99 | 22.48 | 22.91 | 26,170 | +0.24(+1.04%) |
Jan 13, 2014 | 22.56 | 23.00 | 22.42 | 22.67 | 29,714 | -0.10(-0.45%) |
Jan 10, 2014 | 22.96 | 22.98 | 22.56 | 22.77 | 24,908 | -0.25(-1.09%) |
Jan 09, 2014 | 23.11 | 23.21 | 22.80 | 23.02 | 24,190 | -0.08(-0.35%) |
Jan 08, 2014 | 23.41 | 23.73 | 22.80 | 23.11 | 32,893 | -0.55(-2.33%) |
Jan 07, 2014 | 23.75 | 23.75 | 23.29 | 23.66 | 32,045 | -0.09(-0.37%) |
Jan 06, 2014 | 24.26 | 24.59 | 23.71 | 23.74 | 73,778 | -0.49(-2.00%) |
Jan 03, 2014 | 24.03 | 24.45 | 23.97 | 24.23 | 58,922 | +0.19(+0.79%) |
Jan 02, 2014 | 25.02 | 25.02 | 24.02 | 24.04 | 30,618 | -1.14(-4.53%) |
Dec 31, 2013 | 25.28 | 25.18 | 25.18 | 25.18 | 39,448 | +0.02(+0.09%) |
Dec 30, 2013 | 25.38 | 25.63 | 25.10 | 25.16 | 16,587 | -0.07(-0.29%) |
Dec 27, 2013 | 25.62 | 25.69 | 25.02 | 25.23 | 25,936 | -0.27(-1.07%) |
Dec 26, 2013 | 25.30 | 26.10 | 25.30 | 25.50 | 125,866 | +0.18(+0.70%) |
Dec 24, 2013 | 25.32 | 25.49 | 24.85 | 25.33 | 24,358 | +0.17(+0.67%) |
Dec 23, 2013 | 25.91 | 25.95 | 24.66 | 25.16 | 70,456 | -0.57(-2.23%) |
Dec 20, 2013 | 25.63 | 25.80 | 25.22 | 25.73 | 111,609 | +0.19(+0.75%) |
Dec 19, 2013 | 24.83 | 25.62 | 24.73 | 25.54 | 81,076 | +0.73(+2.93%) |
Dec 18, 2013 | 24.16 | 24.91 | 23.92 | 24.81 | 51,110 | +0.76(+3.18%) |
Dec 17, 2013 | 24.89 | 24.89 | 23.67 | 24.05 | 43,047 | -1.04(-4.15%) |
Dec 16, 2013 | 24.85 | 25.19 | 24.85 | 25.09 | 24,453 | +0.41(+1.66%) |
Dec 13, 2013 | 24.69 | 24.88 | 24.68 | 24.68 | 17,382 | +0.12(+0.48%) |
Dec 12, 2013 | 25.09 | 25.39 | 24.38 | 24.56 | 35,438 | -0.61(-2.42%) |
Dec 11, 2013 | 25.95 | 26.13 | 24.90 | 25.17 | 40,584 | -0.83(-3.18%) |
Dec 10, 2013 | 25.64 | 26.16 | 25.64 | 25.99 | 157,357 | +0.25(+0.97%) |
Dec 09, 2013 | 25.80 | 25.92 | 25.53 | 25.75 | 58,827 | +0.02(+0.09%) |
Dec 06, 2013 | 25.38 | 25.74 | 24.98 | 25.72 | 58,830 | +0.66(+2.63%) |
Dec 05, 2013 | 24.95 | 25.20 | 24.83 | 25.06 | 47,974 | +0.03(+0.12%) |
Dec 04, 2013 | 24.74 | 25.16 | 24.72 | 25.04 | 35,229 | +0.11(+0.44%) |
Dec 03, 2013 | 24.94 | 25.16 | 24.71 | 24.93 | 66,179 | -0.13(-0.53%) |
Dec 02, 2013 | 25.67 | 25.67 | 24.78 | 25.06 | 17,602 | -0.59(-2.29%) |
Nov 29, 2013 | 25.56 | 25.69 | 25.13 | 25.64 | 22,858 | +0.26(+1.04%) |
Nov 27, 2013 | 24.89 | 25.38 | 24.68 | 25.38 | 26,703 | +0.41(+1.64%) |
Nov 26, 2013 | 25.58 | 25.58 | 24.63 | 24.97 | 45,338 | -0.54(-2.12%) |
Nov 25, 2013 | 25.58 | 25.69 | 25.45 | 25.51 | 33,263 | -0.12(-0.46%) |
Nov 22, 2013 | 25.71 | 25.71 | 25.42 | 25.63 | 24,528 | +0.01(+0.03%) |
Nov 21, 2013 | 25.56 | 25.81 | 25.36 | 25.62 | 44,115 | +0.25(+0.98%) |
Nov 20, 2013 | 25.42 | 25.52 | 25.27 | 25.37 | 12,078 | -0.02(-0.09%) |
Nov 19, 2013 | 25.71 | 25.75 | 25.34 | 25.39 | 20,993 | -0.42(-1.62%) |
Nov 18, 2013 | 25.88 | 26.00 | 25.55 | 25.81 | 26,279 | -0.09(-0.34%) |
Nov 15, 2013 | 25.72 | 25.99 | 25.64 | 25.90 | 31,454 | +0.10(+0.37%) |
Nov 14, 2013 | 25.67 | 25.83 | 25.55 | 25.80 | 9,738 | +0.02(+0.08%) |
Nov 13, 2013 | 25.36 | 25.92 | 25.32 | 25.78 | 86,343 | +0.08(+0.31%) |
Nov 12, 2013 | 25.47 | 25.78 | 25.16 | 25.70 | 37,457 | +0.06(+0.23%) |
Nov 11, 2013 | 25.54 | 25.86 | 25.22 | 25.64 | 14,562 | -0.12(-0.48%) |
Nov 08, 2013 | 25.20 | 25.95 | 25.20 | 25.77 | 26,748 | +0.51(+2.00%) |
Nov 07, 2013 | 25.64 | 25.66 | 25.01 | 25.26 | 27,514 | -0.56(-2.16%) |
Nov 06, 2013 | 25.68 | 25.94 | 25.27 | 25.82 | 8,990 | +0.23(+0.92%) |
Nov 05, 2013 | 25.51 | 25.71 | 25.27 | 25.58 | 36,810 | +0.08(+0.32%) |
Nov 04, 2013 | 25.28 | 25.76 | 25.28 | 25.50 | 27,346 | -0.02(-0.09%) |