Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.82 | 22.98 | 22.46 | 22.88 | 230,219 | -0.09(-0.41%) |
Jan 30, 2014 | 22.88 | 23.24 | 22.60 | 22.98 | 116,572 | +0.27(+1.19%) |
Jan 29, 2014 | 23.22 | 23.42 | 22.60 | 22.71 | 189,026 | -0.71(-3.05%) |
Jan 28, 2014 | 23.29 | 23.48 | 23.15 | 23.42 | 88,651 | +0.21(+0.91%) |
Jan 27, 2014 | 23.65 | 23.65 | 23.11 | 23.21 | 114,753 | -0.41(-1.73%) |
Jan 24, 2014 | 23.92 | 24.11 | 23.36 | 23.62 | 136,763 | -0.51(-2.12%) |
Jan 23, 2014 | 24.30 | 24.30 | 23.89 | 24.13 | 209,193 | -0.23(-0.94%) |
Jan 22, 2014 | 24.14 | 24.47 | 24.02 | 24.36 | 114,239 | +0.18(+0.72%) |
Jan 21, 2014 | 24.02 | 24.25 | 23.99 | 24.19 | 92,175 | +0.31(+1.30%) |
Jan 17, 2014 | 23.70 | 23.88 | 23.88 | 23.88 | 486,190 | +0.08(+0.34%) |
Jan 16, 2014 | 23.81 | 24.00 | 23.74 | 23.79 | 70,148 | -0.04(-0.15%) |
Jan 15, 2014 | 23.39 | 24.05 | 23.52 | 23.83 | 97,992 | +0.44(+1.90%) |
Jan 14, 2014 | 23.57 | 23.66 | 23.18 | 23.39 | 96,619 | -0.07(-0.31%) |
Jan 13, 2014 | 23.68 | 23.99 | 23.14 | 23.46 | 137,386 | -0.39(-1.62%) |
Jan 10, 2014 | 24.19 | 24.19 | 23.62 | 23.84 | 204,257 | -0.28(-1.15%) |
Jan 09, 2014 | 24.07 | 24.26 | 23.66 | 24.12 | 250,252 | +0.09(+0.35%) |
Jan 08, 2014 | 24.04 | 24.15 | 23.63 | 24.04 | 159,661 | -0.07(-0.28%) |
Jan 07, 2014 | 24.00 | 24.25 | 23.82 | 24.10 | 77,487 | +0.13(+0.54%) |
Jan 06, 2014 | 24.41 | 24.92 | 23.84 | 23.97 | 119,670 | -0.40(-1.62%) |
Jan 03, 2014 | 23.82 | 24.49 | 23.82 | 24.37 | 123,462 | +0.54(+2.28%) |
Jan 02, 2014 | 24.45 | 24.50 | 23.67 | 23.83 | 88,562 | -0.66(-2.68%) |
Dec 31, 2013 | 24.74 | 24.48 | 24.48 | 24.48 | 226,621 | -0.10(-0.42%) |
Dec 30, 2013 | 24.78 | 24.91 | 24.53 | 24.59 | 70,662 | -0.28(-1.12%) |
Dec 27, 2013 | 24.90 | 25.03 | 24.75 | 24.86 | 65,760 | +0.08(+0.33%) |
Dec 26, 2013 | 24.64 | 25.32 | 24.53 | 24.78 | 529,099 | +0.08(+0.31%) |
Dec 24, 2013 | 24.78 | 25.18 | 24.35 | 24.71 | 327,405 | +0.03(+0.13%) |
Dec 23, 2013 | 24.70 | 24.70 | 24.36 | 24.67 | 83,571 | +0.04(+0.15%) |
Dec 20, 2013 | 24.10 | 25.07 | 24.10 | 24.64 | 465,903 | +0.45(+1.86%) |
Dec 19, 2013 | 24.71 | 24.71 | 24.18 | 24.19 | 97,968 | -0.48(-1.95%) |
Dec 18, 2013 | 24.04 | 24.70 | 23.94 | 24.67 | 80,134 | +0.67(+2.81%) |
Dec 17, 2013 | 24.07 | 24.08 | 23.68 | 24.00 | 170,012 | -0.11(-0.45%) |
Dec 16, 2013 | 23.51 | 24.24 | 23.51 | 24.10 | 54,794 | +0.65(+2.78%) |
Dec 13, 2013 | 23.67 | 23.77 | 23.32 | 23.45 | 74,037 | -0.08(-0.32%) |
Dec 12, 2013 | 23.42 | 23.84 | 23.42 | 23.53 | 94,161 | +0.07(+0.31%) |
Dec 11, 2013 | 24.20 | 24.22 | 23.32 | 23.46 | 80,003 | -0.66(-2.72%) |
Dec 10, 2013 | 24.18 | 24.50 | 23.99 | 24.11 | 88,106 | -0.18(-0.72%) |
Dec 09, 2013 | 24.66 | 24.66 | 24.16 | 24.29 | 92,193 | -0.27(-1.10%) |
Dec 06, 2013 | 24.39 | 24.59 | 24.25 | 24.56 | 55,395 | +0.36(+1.48%) |
Dec 05, 2013 | 23.57 | 24.20 | 23.39 | 24.20 | 80,980 | +0.64(+2.71%) |
Dec 04, 2013 | 23.68 | 24.10 | 23.51 | 23.56 | 80,855 | -0.28(-1.19%) |
Dec 03, 2013 | 23.71 | 24.26 | 23.71 | 23.84 | 103,794 | +0.01(+0.06%) |
Dec 02, 2013 | 24.59 | 24.59 | 23.72 | 23.83 | 107,375 | -0.84(-3.42%) |
Nov 29, 2013 | 24.71 | 24.71 | 24.46 | 24.67 | 27,657 | +0.13(+0.55%) |
Nov 27, 2013 | 24.36 | 24.59 | 24.12 | 24.54 | 47,568 | +0.25(+1.02%) |
Nov 26, 2013 | 24.07 | 24.36 | 23.94 | 24.29 | 80,495 | +0.18(+0.75%) |
Nov 25, 2013 | 24.06 | 24.27 | 23.84 | 24.11 | 68,087 | +0.19(+0.79%) |
Nov 22, 2013 | 23.75 | 24.05 | 23.65 | 23.93 | 117,990 | +0.22(+0.94%) |
Nov 21, 2013 | 23.21 | 23.74 | 23.19 | 23.70 | 58,618 | +0.56(+2.40%) |
Nov 20, 2013 | 23.29 | 23.44 | 22.97 | 23.15 | 67,551 | -0.12(-0.52%) |
Nov 19, 2013 | 23.51 | 23.80 | 23.12 | 23.27 | 64,390 | -0.30(-1.25%) |
Nov 18, 2013 | 23.54 | 23.70 | 23.24 | 23.56 | 122,665 | +0.04(+0.15%) |
Nov 15, 2013 | 23.24 | 23.59 | 22.93 | 23.53 | 97,356 | +0.28(+1.19%) |
Nov 14, 2013 | 23.32 | 23.54 | 23.10 | 23.25 | 82,710 | -0.18(-0.78%) |
Nov 13, 2013 | 23.03 | 23.44 | 22.90 | 23.43 | 97,666 | +0.26(+1.12%) |
Nov 12, 2013 | 23.09 | 23.34 | 23.01 | 23.17 | 169,405 | +0.02(+0.10%) |
Nov 11, 2013 | 23.04 | 23.26 | 22.84 | 23.15 | 121,260 | +0.11(+0.49%) |
Nov 08, 2013 | 22.73 | 23.17 | 22.64 | 23.04 | 93,970 | +0.28(+1.24%) |
Nov 07, 2013 | 23.26 | 23.33 | 22.63 | 22.76 | 146,788 | -0.43(-1.87%) |
Nov 06, 2013 | 23.11 | 23.21 | 22.92 | 23.19 | 79,400 | +0.21(+0.92%) |
Nov 05, 2013 | 23.30 | 23.30 | 22.77 | 22.98 | 183,149 | -0.44(-1.87%) |
Nov 04, 2013 | 23.24 | 23.47 | 23.14 | 23.42 | 135,421 | +0.24(+1.02%) |