Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.28 | 21.54 | 21.04 | 21.10 | 234,565 | -0.46(-2.13%) |
Jan 30, 2014 | 21.35 | 21.77 | 21.16 | 21.56 | 177,469 | +0.35(+1.65%) |
Jan 29, 2014 | 21.37 | 21.76 | 21.16 | 21.21 | 151,022 | -0.43(-1.99%) |
Jan 28, 2014 | 21.56 | 21.69 | 21.25 | 21.64 | 190,337 | +0.16(+0.74%) |
Jan 27, 2014 | 22.00 | 22.21 | 21.47 | 21.48 | 188,350 | -0.61(-2.76%) |
Jan 24, 2014 | 22.65 | 22.89 | 22.04 | 22.09 | 147,638 | -0.78(-3.41%) |
Jan 23, 2014 | 23.00 | 23.02 | 22.67 | 22.87 | 178,848 | -0.16(-0.69%) |
Jan 22, 2014 | 22.82 | 23.17 | 22.76 | 23.03 | 90,513 | +0.21(+0.92%) |
Jan 21, 2014 | 23.02 | 23.10 | 22.64 | 22.82 | 170,188 | -0.04(-0.17%) |
Jan 17, 2014 | 22.99 | 22.86 | 22.86 | 22.86 | 89,600 | -0.23(-1.00%) |
Jan 16, 2014 | 23.04 | 23.40 | 23.04 | 23.09 | 95,466 | -0.07(-0.30%) |
Jan 15, 2014 | 22.97 | 23.44 | 22.97 | 23.16 | 131,976 | +0.19(+0.83%) |
Jan 14, 2014 | 22.42 | 23.03 | 22.42 | 22.97 | 153,102 | +0.59(+2.64%) |
Jan 13, 2014 | 22.35 | 22.60 | 22.24 | 22.38 | 169,133 | -0.10(-0.44%) |
Jan 10, 2014 | 22.25 | 22.65 | 22.20 | 22.48 | 138,322 | +0.17(+0.76%) |
Jan 09, 2014 | 22.32 | 22.38 | 22.15 | 22.31 | 256,300 | +0.02(+0.09%) |
Jan 08, 2014 | 22.27 | 22.33 | 21.92 | 22.29 | 318,350 | +0.05(+0.22%) |
Jan 07, 2014 | 22.29 | 22.35 | 22.12 | 22.24 | 208,220 | +0.00(+0.00%) |
Jan 06, 2014 | 22.18 | 22.60 | 22.02 | 22.24 | 221,834 | +0.13(+0.59%) |
Jan 03, 2014 | 22.27 | 22.27 | 21.93 | 22.11 | 189,174 | -0.14(-0.63%) |
Jan 02, 2014 | 22.71 | 22.71 | 22.20 | 22.25 | 158,190 | -0.46(-2.03%) |
Dec 31, 2013 | 22.66 | 22.71 | 22.71 | 22.71 | 207,600 | +0.02(+0.09%) |
Dec 30, 2013 | 22.86 | 23.00 | 22.67 | 22.69 | 89,990 | -0.25(-1.09%) |
Dec 27, 2013 | 23.07 | 23.09 | 22.84 | 22.94 | 103,496 | -0.03(-0.13%) |
Dec 26, 2013 | 23.20 | 23.30 | 22.92 | 22.97 | 114,725 | -0.13(-0.56%) |
Dec 24, 2013 | 22.41 | 23.30 | 22.41 | 23.10 | 201,199 | +0.15(+0.65%) |
Dec 23, 2013 | 23.40 | 23.43 | 22.94 | 22.95 | 241,820 | -0.25(-1.08%) |
Dec 20, 2013 | 22.99 | 23.30 | 22.86 | 23.20 | 447,537 | +0.30(+1.31%) |
Dec 19, 2013 | 23.13 | 23.20 | 22.75 | 22.90 | 178,455 | -0.27(-1.17%) |
Dec 18, 2013 | 23.85 | 23.93 | 22.89 | 23.17 | 248,556 | -0.61(-2.57%) |
Dec 17, 2013 | 23.70 | 23.80 | 23.59 | 23.78 | 101,612 | +0.10(+0.42%) |
Dec 16, 2013 | 23.39 | 23.80 | 23.39 | 23.68 | 264,776 | +0.23(+0.98%) |
Dec 13, 2013 | 23.50 | 23.67 | 23.30 | 23.45 | 266,959 | -0.06(-0.26%) |
Dec 12, 2013 | 23.74 | 23.92 | 23.42 | 23.51 | 144,480 | -0.29(-1.22%) |
Dec 11, 2013 | 24.55 | 24.61 | 23.68 | 23.80 | 170,309 | -0.75(-3.05%) |
Dec 10, 2013 | 24.70 | 25.19 | 24.50 | 24.55 | 148,180 | -0.27(-1.09%) |
Dec 09, 2013 | 24.98 | 25.10 | 24.65 | 24.82 | 200,689 | -0.20(-0.80%) |
Dec 06, 2013 | 24.76 | 25.16 | 24.52 | 25.02 | 0 | +0.56(+2.29%) |
Dec 05, 2013 | 24.41 | 24.68 | 24.34 | 24.46 | 0 | -0.02(-0.08%) |
Dec 04, 2013 | 24.55 | 24.92 | 24.15 | 24.48 | 0 | -0.21(-0.85%) |
Dec 03, 2013 | 24.25 | 24.70 | 24.21 | 24.69 | 168,106 | +0.32(+1.31%) |
Dec 02, 2013 | 24.07 | 24.46 | 23.98 | 24.37 | 266,876 | +0.30(+1.25%) |
Nov 29, 2013 | 24.01 | 24.28 | 23.95 | 24.07 | 0 | +0.23(+0.96%) |
Nov 27, 2013 | 23.77 | 24.04 | 23.58 | 23.84 | 0 | +0.11(+0.46%) |
Nov 26, 2013 | 23.47 | 23.87 | 23.47 | 23.73 | 0 | +0.26(+1.11%) |
Nov 25, 2013 | 23.36 | 23.69 | 23.26 | 23.47 | 137,875 | +0.11(+0.47%) |
Nov 22, 2013 | 22.96 | 23.47 | 22.84 | 23.36 | 0 | +0.47(+2.05%) |
Nov 21, 2013 | 22.65 | 23.00 | 22.55 | 22.89 | 145,553 | +0.41(+1.82%) |
Nov 20, 2013 | 22.66 | 22.73 | 22.26 | 22.48 | 0 | -0.11(-0.49%) |
Nov 19, 2013 | 22.73 | 22.90 | 22.46 | 22.59 | 198,811 | -0.07(-0.31%) |
Nov 18, 2013 | 22.63 | 22.98 | 22.54 | 22.66 | 0 | +0.18(+0.80%) |
Nov 15, 2013 | 22.30 | 22.56 | 22.07 | 22.48 | 0 | +0.15(+0.67%) |
Nov 14, 2013 | 22.00 | 22.42 | 21.81 | 22.33 | 169,568 | +0.26(+1.18%) |
Nov 13, 2013 | 21.61 | 22.13 | 21.45 | 22.07 | 0 | +0.35(+1.61%) |
Nov 12, 2013 | 21.70 | 21.93 | 21.57 | 21.72 | 0 | -0.04(-0.18%) |
Nov 11, 2013 | 21.76 | 21.90 | 21.51 | 21.76 | 0 | +0.01(+0.05%) |
Nov 08, 2013 | 21.43 | 21.96 | 21.41 | 21.75 | 0 | +0.31(+1.45%) |
Nov 07, 2013 | 21.70 | 21.82 | 21.29 | 21.44 | 240,697 | -0.21(-0.97%) |
Nov 06, 2013 | 21.29 | 21.68 | 21.22 | 21.65 | 231,359 | +0.49(+2.32%) |
Nov 05, 2013 | 20.66 | 21.19 | 20.45 | 21.16 | 240,955 | +0.43(+2.07%) |
Nov 04, 2013 | 20.66 | 20.96 | 20.45 | 20.73 | 272,778 | +0.10(+0.48%) |