Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.76 | 25.24 | 24.75 | 25.22 | 40,299 | +0.17(+0.68%) |
Jan 30, 2014 | 25.04 | 25.29 | 24.98 | 25.05 | 19,818 | +0.01(+0.05%) |
Jan 29, 2014 | 25.13 | 25.38 | 24.95 | 25.04 | 15,275 | -0.07(-0.30%) |
Jan 28, 2014 | 25.15 | 25.36 | 25.12 | 25.12 | 20,691 | -0.12(-0.48%) |
Jan 27, 2014 | 25.33 | 25.46 | 24.99 | 25.24 | 58,269 | -0.15(-0.60%) |
Jan 24, 2014 | 25.60 | 25.60 | 25.05 | 25.39 | 20,810 | -0.09(-0.36%) |
Jan 23, 2014 | 25.62 | 25.70 | 25.48 | 25.48 | 25,458 | -0.29(-1.11%) |
Jan 22, 2014 | 26.16 | 26.42 | 25.66 | 25.77 | 48,605 | -0.36(-1.36%) |
Jan 21, 2014 | 26.09 | 26.31 | 25.91 | 26.12 | 38,458 | +0.27(+1.06%) |
Jan 17, 2014 | 26.16 | 25.85 | 25.85 | 25.85 | 49,237 | -0.32(-1.22%) |
Jan 16, 2014 | 26.00 | 26.40 | 25.85 | 26.17 | 79,904 | +0.30(+1.15%) |
Jan 15, 2014 | 25.72 | 26.09 | 25.72 | 25.87 | 119,442 | +0.15(+0.60%) |
Jan 14, 2014 | 26.06 | 26.10 | 25.72 | 25.72 | 64,860 | -0.32(-1.23%) |
Jan 13, 2014 | 25.89 | 26.41 | 25.89 | 26.04 | 74,966 | +0.22(+0.83%) |
Jan 10, 2014 | 25.09 | 25.98 | 25.09 | 25.82 | 33,949 | +0.73(+2.89%) |
Jan 09, 2014 | 25.39 | 25.56 | 25.10 | 25.10 | 57,772 | -0.21(-0.84%) |
Jan 08, 2014 | 25.21 | 25.53 | 25.17 | 25.31 | 41,470 | +0.07(+0.30%) |
Jan 07, 2014 | 25.12 | 25.34 | 25.12 | 25.23 | 63,176 | +0.11(+0.45%) |
Jan 06, 2014 | 24.80 | 25.16 | 24.78 | 25.12 | 54,127 | +0.28(+1.12%) |
Jan 03, 2014 | 25.00 | 25.03 | 24.02 | 24.84 | 89,988 | -0.07(-0.27%) |
Jan 02, 2014 | 25.48 | 25.74 | 24.91 | 24.91 | 52,585 | -0.78(-3.03%) |
Dec 31, 2013 | 25.87 | 25.69 | 25.69 | 25.69 | 76,269 | -0.13(-0.51%) |
Dec 30, 2013 | 25.69 | 25.85 | 25.58 | 25.82 | 92,279 | +0.13(+0.52%) |
Dec 27, 2013 | 25.63 | 25.81 | 25.42 | 25.69 | 87,135 | +0.14(+0.54%) |
Dec 26, 2013 | 25.78 | 25.78 | 25.53 | 25.55 | 13,445 | -0.10(-0.40%) |
Dec 24, 2013 | 25.72 | 25.72 | 25.54 | 25.65 | 36,566 | -0.17(-0.65%) |
Dec 23, 2013 | 26.16 | 26.16 | 25.72 | 25.82 | 47,156 | -0.19(-0.71%) |
Dec 20, 2013 | 25.98 | 26.25 | 25.84 | 26.01 | 30,018 | -0.17(-0.65%) |
Dec 19, 2013 | 25.78 | 26.25 | 25.78 | 26.18 | 20,636 | +0.32(+1.23%) |
Dec 18, 2013 | 25.98 | 26.14 | 25.46 | 25.86 | 58,758 | -0.26(-1.01%) |
Dec 17, 2013 | 26.81 | 26.89 | 26.09 | 26.12 | 56,434 | -0.73(-2.73%) |
Dec 16, 2013 | 27.13 | 27.33 | 26.83 | 26.86 | 33,432 | -0.28(-1.03%) |
Dec 13, 2013 | 27.08 | 27.18 | 26.99 | 27.14 | 10,900 | +0.12(+0.44%) |
Dec 12, 2013 | 27.15 | 27.24 | 26.92 | 27.02 | 21,245 | -0.24(-0.88%) |
Dec 11, 2013 | 27.90 | 28.00 | 27.22 | 27.26 | 20,435 | -0.79(-2.82%) |
Dec 10, 2013 | 27.84 | 28.05 | 27.62 | 28.05 | 21,386 | +0.26(+0.93%) |
Dec 09, 2013 | 27.61 | 28.04 | 27.61 | 27.79 | 53,316 | +0.05(+0.19%) |
Dec 06, 2013 | 27.66 | 28.01 | 27.66 | 27.74 | 19,379 | +0.23(+0.84%) |
Dec 05, 2013 | 27.25 | 27.68 | 27.20 | 27.50 | 24,972 | +0.30(+1.12%) |
Dec 04, 2013 | 27.06 | 27.60 | 26.99 | 27.20 | 62,453 | +0.11(+0.40%) |
Dec 03, 2013 | 27.27 | 27.27 | 26.84 | 27.09 | 29,479 | -0.23(-0.83%) |
Dec 02, 2013 | 26.61 | 27.46 | 26.23 | 27.32 | 101,798 | +0.56(+2.10%) |
Nov 29, 2013 | 26.68 | 26.81 | 26.63 | 26.76 | 7,700 | +0.04(+0.14%) |
Nov 27, 2013 | 26.56 | 26.72 | 25.67 | 26.72 | 47,088 | +0.05(+0.17%) |
Nov 26, 2013 | 26.94 | 27.46 | 26.64 | 26.68 | 58,229 | -0.53(-1.95%) |
Nov 25, 2013 | 27.29 | 27.39 | 26.78 | 27.21 | 26,423 | -0.12(-0.42%) |
Nov 22, 2013 | 27.02 | 27.45 | 26.79 | 27.32 | 18,829 | +0.24(+0.88%) |
Nov 21, 2013 | 26.92 | 27.10 | 26.74 | 27.08 | 30,416 | +0.08(+0.29%) |
Nov 20, 2013 | 27.20 | 27.24 | 26.90 | 27.01 | 15,765 | -0.18(-0.65%) |
Nov 19, 2013 | 27.29 | 27.34 | 26.99 | 27.18 | 55,718 | -0.11(-0.39%) |
Nov 18, 2013 | 26.69 | 27.39 | 26.69 | 27.29 | 61,793 | +0.69(+2.59%) |
Nov 15, 2013 | 26.42 | 26.73 | 26.36 | 26.60 | 8,792 | +0.11(+0.42%) |
Nov 14, 2013 | 26.46 | 27.02 | 26.30 | 26.49 | 80,052 | -0.02(-0.06%) |
Nov 13, 2013 | 26.35 | 26.71 | 26.28 | 26.51 | 26,842 | +0.12(+0.45%) |
Nov 12, 2013 | 25.97 | 26.54 | 25.88 | 26.39 | 46,040 | +0.37(+1.41%) |
Nov 11, 2013 | 26.23 | 26.23 | 25.86 | 26.02 | 43,059 | -0.05(-0.21%) |
Nov 08, 2013 | 25.48 | 26.09 | 25.46 | 26.07 | 52,807 | +0.68(+2.69%) |
Nov 07, 2013 | 25.67 | 25.70 | 25.12 | 25.39 | 55,286 | -0.20(-0.79%) |
Nov 06, 2013 | 25.81 | 25.81 | 25.41 | 25.59 | 53,763 | -0.21(-0.80%) |
Nov 05, 2013 | 25.79 | 25.88 | 25.27 | 25.80 | 75,307 | -0.08(-0.32%) |
Nov 04, 2013 | 26.03 | 26.17 | 25.82 | 25.88 | 63,142 | -0.01(-0.03%) |