Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.51 | 21.73 | 21.51 | 21.66 | 73,814 | -0.32(-1.47%) |
Jan 30, 2014 | 21.85 | 22.20 | 21.63 | 21.98 | 37,952 | +0.36(+1.67%) |
Jan 29, 2014 | 21.78 | 22.64 | 21.53 | 21.62 | 56,939 | -0.52(-2.35%) |
Jan 28, 2014 | 22.60 | 22.60 | 22.08 | 22.14 | 60,843 | -0.33(-1.46%) |
Jan 27, 2014 | 23.02 | 23.49 | 22.41 | 22.47 | 34,519 | -0.33(-1.44%) |
Jan 24, 2014 | 23.15 | 23.49 | 22.68 | 22.79 | 37,240 | -0.51(-2.20%) |
Jan 23, 2014 | 22.98 | 23.41 | 22.89 | 23.31 | 27,002 | +0.14(+0.60%) |
Jan 22, 2014 | 23.24 | 23.24 | 22.98 | 23.17 | 21,858 | -0.19(-0.82%) |
Jan 21, 2014 | 23.28 | 23.45 | 23.00 | 23.36 | 34,956 | +0.34(+1.49%) |
Jan 17, 2014 | 23.04 | 23.02 | 23.02 | 23.02 | 41,980 | +0.01(+0.06%) |
Jan 16, 2014 | 23.37 | 23.44 | 22.87 | 23.00 | 35,500 | -0.34(-1.44%) |
Jan 15, 2014 | 23.01 | 23.48 | 23.01 | 23.34 | 34,089 | +0.33(+1.43%) |
Jan 14, 2014 | 22.98 | 23.02 | 22.62 | 23.01 | 19,761 | +0.20(+0.86%) |
Jan 13, 2014 | 22.88 | 23.08 | 22.39 | 22.81 | 45,338 | -0.18(-0.77%) |
Jan 10, 2014 | 23.42 | 23.42 | 21.87 | 22.99 | 85,601 | -0.37(-1.58%) |
Jan 09, 2014 | 23.91 | 23.95 | 23.23 | 23.36 | 33,442 | -0.39(-1.66%) |
Jan 08, 2014 | 23.87 | 24.08 | 23.66 | 23.75 | 19,862 | -0.19(-0.80%) |
Jan 07, 2014 | 23.56 | 24.06 | 23.56 | 23.94 | 30,686 | +0.41(+1.73%) |
Jan 06, 2014 | 24.14 | 24.29 | 23.39 | 23.54 | 34,645 | -0.47(-1.94%) |
Jan 03, 2014 | 23.90 | 24.23 | 23.84 | 24.00 | 13,990 | +0.13(+0.55%) |
Jan 02, 2014 | 24.32 | 24.37 | 23.87 | 23.87 | 33,253 | -0.60(-2.44%) |
Dec 31, 2013 | 24.54 | 24.47 | 24.47 | 24.47 | 28,595 | -0.01(-0.03%) |
Dec 30, 2013 | 24.52 | 24.68 | 24.26 | 24.48 | 19,216 | +0.02(+0.08%) |
Dec 27, 2013 | 24.64 | 24.67 | 24.25 | 24.46 | 19,139 | -0.07(-0.29%) |
Dec 26, 2013 | 24.84 | 24.84 | 24.44 | 24.53 | 20,095 | -0.18(-0.71%) |
Dec 24, 2013 | 24.56 | 24.78 | 24.42 | 24.71 | 16,622 | +0.25(+1.01%) |
Dec 23, 2013 | 24.27 | 24.82 | 24.27 | 24.46 | 29,400 | +0.17(+0.70%) |
Dec 20, 2013 | 23.52 | 24.43 | 23.52 | 24.29 | 128,314 | +0.88(+3.76%) |
Dec 19, 2013 | 23.61 | 23.66 | 23.41 | 23.41 | 23,397 | -0.15(-0.64%) |
Dec 18, 2013 | 23.06 | 23.68 | 22.90 | 23.56 | 51,592 | +0.59(+2.59%) |
Dec 17, 2013 | 23.41 | 23.41 | 22.83 | 22.96 | 24,203 | -0.39(-1.65%) |
Dec 16, 2013 | 22.84 | 23.39 | 22.84 | 23.35 | 30,069 | +0.54(+2.38%) |
Dec 13, 2013 | 22.92 | 22.98 | 22.69 | 22.81 | 36,000 | -0.04(-0.17%) |
Dec 12, 2013 | 22.95 | 23.33 | 22.63 | 22.85 | 50,603 | -0.05(-0.20%) |
Dec 11, 2013 | 23.16 | 23.39 | 22.84 | 22.89 | 39,254 | -0.22(-0.93%) |
Dec 10, 2013 | 23.19 | 23.25 | 23.01 | 23.11 | 48,376 | -0.05(-0.20%) |
Dec 09, 2013 | 23.68 | 23.68 | 23.13 | 23.15 | 25,346 | -0.43(-1.83%) |
Dec 06, 2013 | 23.39 | 23.72 | 23.39 | 23.58 | 0 | +0.45(+1.95%) |
Dec 05, 2013 | 23.07 | 23.45 | 23.07 | 23.13 | 0 | +0.03(+0.11%) |
Dec 04, 2013 | 22.95 | 23.52 | 22.95 | 23.11 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 23.43 | 23.43 | 22.69 | 23.11 | 0 | -0.01(-0.03%) |
Dec 02, 2013 | 23.85 | 23.85 | 23.03 | 23.11 | 0 | -0.82(-3.41%) |
Nov 29, 2013 | 23.84 | 24.05 | 23.63 | 23.93 | 0 | +0.28(+1.19%) |
Nov 27, 2013 | 23.33 | 23.83 | 23.20 | 23.65 | 0 | +0.27(+1.14%) |
Nov 26, 2013 | 23.16 | 23.44 | 23.07 | 23.38 | 0 | +0.31(+1.33%) |
Nov 25, 2013 | 22.92 | 23.24 | 22.81 | 23.07 | 41,388 | +0.33(+1.43%) |
Nov 22, 2013 | 22.21 | 22.85 | 22.19 | 22.75 | 0 | +0.49(+2.20%) |
Nov 21, 2013 | 21.87 | 22.26 | 21.74 | 22.26 | 52,597 | +0.55(+2.56%) |
Nov 20, 2013 | 21.80 | 22.02 | 21.61 | 21.70 | 0 | -0.07(-0.33%) |
Nov 19, 2013 | 21.79 | 22.04 | 21.48 | 21.77 | 31,598 | +0.06(+0.27%) |
Nov 18, 2013 | 21.73 | 22.02 | 21.57 | 21.72 | 0 | +0.04(+0.18%) |
Nov 15, 2013 | 21.66 | 21.77 | 21.54 | 21.68 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 21.83 | 21.92 | 21.57 | 21.69 | 0 | -0.10(-0.45%) |
Nov 13, 2013 | 21.59 | 21.91 | 21.59 | 21.79 | 0 | +0.09(+0.42%) |
Nov 12, 2013 | 21.65 | 21.84 | 21.42 | 21.70 | 0 | +0.04(+0.18%) |
Nov 11, 2013 | 22.12 | 22.12 | 21.36 | 21.66 | 0 | -0.43(-1.95%) |
Nov 08, 2013 | 21.52 | 22.20 | 21.35 | 22.09 | 0 | +0.58(+2.70%) |
Nov 07, 2013 | 21.96 | 22.04 | 21.32 | 21.51 | 40,829 | -0.31(-1.44%) |
Nov 06, 2013 | 21.95 | 22.04 | 21.81 | 21.82 | 24,278 | +0.18(+0.81%) |
Nov 05, 2013 | 21.54 | 21.80 | 21.54 | 21.64 | 0 | +0.06(+0.27%) |
Nov 04, 2013 | 21.45 | 21.74 | 21.26 | 21.59 | 47,905 | +0.13(+0.61%) |