Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.48 | 23.90 | 23.27 | 23.88 | 403,067 | +0.20(+0.84%) |
Jan 30, 2014 | 23.80 | 23.88 | 23.48 | 23.68 | 581,481 | +0.01(+0.04%) |
Jan 29, 2014 | 23.56 | 23.89 | 23.41 | 23.67 | 1,249,408 | -0.10(-0.42%) |
Jan 28, 2014 | 23.34 | 23.78 | 23.25 | 23.77 | 866,556 | +0.42(+1.82%) |
Jan 27, 2014 | 23.13 | 23.36 | 22.69 | 23.35 | 473,510 | +0.20(+0.86%) |
Jan 24, 2014 | 23.92 | 23.92 | 23.02 | 23.15 | 450,621 | -0.85(-3.53%) |
Jan 23, 2014 | 23.88 | 24.06 | 23.82 | 24.00 | 783,842 | -0.04(-0.17%) |
Jan 22, 2014 | 23.74 | 24.05 | 23.66 | 24.04 | 453,396 | +0.29(+1.23%) |
Jan 21, 2014 | 23.88 | 23.88 | 23.36 | 23.75 | 583,538 | +0.07(+0.32%) |
Jan 17, 2014 | 23.69 | 23.67 | 23.67 | 23.67 | 550,788 | -0.02(-0.07%) |
Jan 16, 2014 | 23.05 | 23.70 | 22.74 | 23.69 | 1,262,872 | +1.00(+4.40%) |
Jan 15, 2014 | 22.52 | 22.72 | 22.43 | 22.69 | 2,590,786 | +0.17(+0.78%) |
Jan 14, 2014 | 22.08 | 22.54 | 22.08 | 22.52 | 717,157 | +0.52(+2.38%) |
Jan 13, 2014 | 22.62 | 22.67 | 21.95 | 21.99 | 925,199 | -0.50(-2.22%) |
Jan 10, 2014 | 22.57 | 22.58 | 22.31 | 22.49 | 1,561,399 | +0.15(+0.67%) |
Jan 09, 2014 | 22.48 | 22.57 | 22.17 | 22.34 | 528,931 | -0.12(-0.56%) |
Jan 08, 2014 | 22.67 | 22.82 | 22.41 | 22.47 | 751,682 | -0.23(-1.03%) |
Jan 07, 2014 | 22.52 | 22.80 | 22.45 | 22.70 | 756,936 | +0.31(+1.37%) |
Jan 06, 2014 | 22.58 | 22.63 | 22.30 | 22.39 | 882,461 | -0.11(-0.48%) |
Jan 03, 2014 | 22.57 | 22.66 | 22.40 | 22.50 | 640,910 | +0.02(+0.11%) |
Jan 02, 2014 | 22.56 | 22.72 | 22.31 | 22.47 | 734,368 | -0.47(-2.06%) |
Dec 31, 2013 | 22.67 | 22.95 | 22.95 | 22.95 | 252,775 | +0.39(+1.73%) |
Dec 30, 2013 | 22.60 | 22.68 | 22.43 | 22.56 | 339,764 | -0.12(-0.55%) |
Dec 27, 2013 | 22.82 | 22.89 | 22.60 | 22.68 | 198,206 | -0.09(-0.40%) |
Dec 26, 2013 | 22.92 | 23.07 | 22.73 | 22.77 | 387,294 | -0.15(-0.65%) |
Dec 24, 2013 | 22.89 | 23.04 | 22.87 | 22.92 | 144,178 | +0.07(+0.33%) |
Dec 23, 2013 | 22.97 | 23.03 | 22.80 | 22.85 | 439,521 | -0.01(-0.04%) |
Dec 20, 2013 | 22.49 | 22.91 | 22.35 | 22.86 | 1,193,204 | +0.42(+1.89%) |
Dec 19, 2013 | 22.52 | 22.68 | 22.29 | 22.43 | 560,302 | -0.18(-0.81%) |
Dec 18, 2013 | 22.56 | 22.81 | 22.26 | 22.62 | 743,878 | +0.10(+0.44%) |
Dec 17, 2013 | 22.62 | 22.72 | 22.24 | 22.52 | 1,011,486 | +0.03(+0.15%) |
Dec 16, 2013 | 22.28 | 22.52 | 21.93 | 22.48 | 1,763,133 | +0.61(+2.77%) |
Dec 13, 2013 | 21.91 | 21.94 | 21.75 | 21.88 | 940,172 | +0.14(+0.65%) |
Dec 12, 2013 | 21.69 | 21.81 | 21.55 | 21.74 | 1,505,925 | +0.15(+0.69%) |
Dec 11, 2013 | 21.90 | 22.01 | 21.37 | 21.59 | 7,066,217 | -1.20(-5.25%) |
Dec 10, 2013 | 23.21 | 23.24 | 22.73 | 22.78 | 555,097 | -0.52(-2.25%) |
Dec 09, 2013 | 23.26 | 23.40 | 23.14 | 23.31 | 524,666 | +0.07(+0.29%) |
Dec 06, 2013 | 22.82 | 23.26 | 22.71 | 23.24 | 3,135,512 | +0.60(+2.64%) |
Dec 05, 2013 | 22.48 | 22.69 | 22.34 | 22.64 | 869,478 | +0.18(+0.81%) |
Dec 04, 2013 | 22.38 | 22.52 | 22.09 | 22.46 | 743,766 | -0.01(-0.04%) |
Dec 03, 2013 | 22.43 | 22.76 | 22.36 | 22.47 | 723,106 | -0.04(-0.18%) |
Dec 02, 2013 | 22.60 | 22.68 | 22.39 | 22.51 | 435,019 | -0.12(-0.51%) |
Nov 29, 2013 | 22.77 | 22.89 | 22.36 | 22.62 | 123,037 | -0.10(-0.44%) |
Nov 27, 2013 | 22.39 | 22.80 | 22.30 | 22.72 | 488,030 | +0.31(+1.37%) |
Nov 26, 2013 | 22.44 | 22.55 | 22.30 | 22.42 | 435,210 | -0.02(-0.11%) |
Nov 25, 2013 | 22.43 | 22.51 | 22.33 | 22.44 | 452,967 | +0.02(+0.07%) |
Nov 22, 2013 | 22.34 | 22.57 | 22.28 | 22.43 | 860,002 | +0.08(+0.37%) |
Nov 21, 2013 | 22.46 | 22.64 | 22.31 | 22.34 | 590,840 | -0.04(-0.19%) |
Nov 20, 2013 | 22.03 | 22.45 | 21.75 | 22.38 | 898,490 | +0.48(+2.20%) |
Nov 19, 2013 | 21.69 | 22.14 | 21.64 | 21.90 | 1,014,247 | +0.12(+0.57%) |
Nov 18, 2013 | 21.68 | 22.00 | 21.64 | 21.78 | 574,416 | +0.09(+0.42%) |
Nov 15, 2013 | 21.39 | 21.84 | 21.34 | 21.69 | 945,977 | +0.37(+1.72%) |
Nov 14, 2013 | 20.93 | 21.34 | 20.85 | 21.32 | 819,702 | +0.79(+3.85%) |
Nov 12, 2013 | 19.94 | 20.55 | 19.89 | 20.53 | 3,289,348 | +0.69(+3.50%) |
Nov 11, 2013 | 19.96 | 19.96 | 19.74 | 19.84 | 574,311 | -0.07(-0.37%) |
Nov 08, 2013 | 19.80 | 20.02 | 19.79 | 19.91 | 697,973 | +0.07(+0.38%) |
Nov 07, 2013 | 19.89 | 19.91 | 19.54 | 19.84 | 385,913 | -0.01(-0.04%) |
Nov 06, 2013 | 20.06 | 20.22 | 19.84 | 19.84 | 556,862 | -0.18(-0.91%) |
Nov 05, 2013 | 19.73 | 20.13 | 19.59 | 20.03 | 791,063 | +0.18(+0.92%) |
Nov 04, 2013 | 19.81 | 19.92 | 19.77 | 19.84 | 403,957 | +0.02(+0.13%) |