Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.57 | 24.67 | 24.27 | 24.62 | 144,727 | -0.20(-0.81%) |
Jan 30, 2014 | 24.67 | 25.11 | 24.63 | 24.82 | 117,905 | +0.36(+1.47%) |
Jan 29, 2014 | 24.79 | 24.79 | 24.25 | 24.46 | 144,068 | -0.52(-2.08%) |
Jan 28, 2014 | 24.61 | 25.06 | 24.51 | 24.98 | 176,625 | +0.49(+2.00%) |
Jan 27, 2014 | 25.08 | 25.11 | 24.28 | 24.49 | 235,625 | -0.53(-2.12%) |
Jan 24, 2014 | 25.37 | 25.42 | 24.80 | 25.02 | 321,987 | -0.51(-2.00%) |
Jan 23, 2014 | 25.76 | 25.88 | 25.39 | 25.53 | 320,917 | -0.28(-1.08%) |
Jan 22, 2014 | 25.75 | 25.87 | 25.27 | 25.81 | 323,740 | +0.26(+1.02%) |
Jan 21, 2014 | 25.09 | 25.60 | 24.78 | 25.55 | 507,924 | +1.00(+4.07%) |
Jan 17, 2014 | 24.07 | 24.55 | 24.55 | 24.55 | 301,400 | +0.41(+1.70%) |
Jan 16, 2014 | 24.38 | 24.78 | 24.13 | 24.14 | 511,304 | -0.39(-1.59%) |
Jan 15, 2014 | 24.20 | 24.81 | 24.20 | 24.53 | 839,652 | +0.33(+1.36%) |
Jan 14, 2014 | 24.00 | 24.30 | 23.87 | 24.20 | 789,434 | +0.19(+0.79%) |
Jan 13, 2014 | 24.76 | 25.02 | 23.98 | 24.01 | 978,427 | -0.62(-2.52%) |
Jan 10, 2014 | 24.97 | 24.97 | 24.52 | 24.63 | 419,994 | -0.17(-0.69%) |
Jan 09, 2014 | 25.00 | 25.16 | 24.39 | 24.80 | 417,768 | -0.26(-1.04%) |
Jan 08, 2014 | 24.47 | 25.16 | 24.40 | 25.06 | 439,242 | +0.71(+2.92%) |
Jan 07, 2014 | 24.16 | 24.48 | 24.05 | 24.35 | 221,337 | +0.33(+1.37%) |
Jan 06, 2014 | 24.01 | 24.23 | 23.96 | 24.02 | 367,925 | -0.03(-0.12%) |
Jan 03, 2014 | 23.91 | 24.37 | 23.83 | 24.05 | 313,654 | +0.13(+0.54%) |
Jan 02, 2014 | 23.44 | 24.08 | 23.44 | 23.92 | 452,969 | +0.31(+1.31%) |
Dec 31, 2013 | 23.09 | 23.61 | 23.61 | 23.61 | 240,000 | +0.43(+1.86%) |
Dec 30, 2013 | 22.95 | 23.25 | 22.68 | 23.18 | 145,457 | +0.38(+1.67%) |
Dec 27, 2013 | 22.78 | 23.00 | 22.39 | 22.80 | 190,202 | +0.09(+0.40%) |
Dec 26, 2013 | 22.68 | 23.06 | 22.45 | 22.71 | 221,679 | +0.16(+0.71%) |
Dec 24, 2013 | 22.30 | 22.68 | 22.19 | 22.55 | 35,244 | +0.23(+1.03%) |
Dec 23, 2013 | 22.45 | 22.47 | 22.21 | 22.32 | 124,518 | -0.06(-0.27%) |
Dec 20, 2013 | 21.90 | 22.41 | 21.90 | 22.38 | 200,719 | +0.42(+1.91%) |
Dec 19, 2013 | 22.23 | 22.30 | 21.90 | 21.96 | 136,261 | -0.34(-1.52%) |
Dec 18, 2013 | 22.09 | 22.32 | 21.95 | 22.30 | 170,263 | +0.24(+1.09%) |
Dec 17, 2013 | 22.06 | 22.16 | 21.93 | 22.06 | 483,052 | +0.04(+0.18%) |
Dec 16, 2013 | 21.48 | 22.08 | 21.14 | 22.02 | 541,020 | +0.56(+2.61%) |
Dec 13, 2013 | 20.75 | 21.46 | 20.67 | 21.46 | 254,469 | +0.79(+3.82%) |
Dec 12, 2013 | 21.04 | 21.04 | 20.56 | 20.67 | 144,565 | -0.32(-1.52%) |
Dec 11, 2013 | 21.45 | 21.50 | 20.85 | 20.99 | 234,614 | -0.41(-1.92%) |
Dec 10, 2013 | 20.78 | 21.56 | 20.60 | 21.40 | 282,632 | +0.57(+2.74%) |
Dec 09, 2013 | 21.27 | 21.27 | 20.77 | 20.83 | 311,550 | -0.37(-1.75%) |
Dec 06, 2013 | 21.40 | 21.48 | 21.07 | 21.20 | 409,189 | -0.09(-0.42%) |
Dec 05, 2013 | 21.53 | 21.70 | 21.25 | 21.29 | 249,715 | -0.28(-1.30%) |
Dec 04, 2013 | 21.72 | 21.73 | 21.30 | 21.57 | 276,786 | -0.18(-0.83%) |
Dec 03, 2013 | 22.33 | 22.55 | 21.75 | 21.75 | 337,842 | -0.56(-2.51%) |
Dec 02, 2013 | 22.50 | 22.81 | 22.31 | 22.31 | 220,148 | -0.20(-0.89%) |
Nov 29, 2013 | 22.09 | 22.57 | 22.01 | 22.51 | 76,092 | +0.53(+2.41%) |
Nov 27, 2013 | 22.13 | 22.13 | 21.83 | 21.98 | 225,768 | -0.16(-0.72%) |
Nov 26, 2013 | 22.44 | 22.44 | 22.13 | 22.14 | 316,190 | -0.22(-0.98%) |
Nov 25, 2013 | 22.49 | 22.61 | 22.32 | 22.36 | 248,848 | -0.14(-0.62%) |
Nov 22, 2013 | 23.53 | 23.53 | 22.46 | 22.50 | 390,039 | -0.95(-4.05%) |
Nov 21, 2013 | 23.28 | 23.58 | 23.14 | 23.45 | 163,185 | +0.23(+0.99%) |
Nov 20, 2013 | 23.23 | 23.29 | 23.04 | 23.22 | 204,252 | +0.02(+0.09%) |
Nov 19, 2013 | 23.06 | 23.35 | 23.00 | 23.20 | 225,173 | +0.11(+0.48%) |
Nov 18, 2013 | 22.41 | 23.28 | 22.41 | 23.09 | 316,368 | +0.66(+2.94%) |
Nov 15, 2013 | 22.88 | 23.54 | 22.28 | 22.43 | 830,236 | -0.45(-1.97%) |
Nov 14, 2013 | 22.74 | 23.15 | 22.74 | 22.88 | 237,063 | -0.37(-1.59%) |
Nov 12, 2013 | 23.58 | 23.69 | 23.23 | 23.25 | 296,726 | -0.36(-1.52%) |
Nov 11, 2013 | 23.28 | 23.75 | 23.28 | 23.61 | 177,544 | +0.30(+1.29%) |
Nov 08, 2013 | 23.29 | 23.31 | 22.91 | 23.31 | 1,050,724 | +0.01(+0.04%) |
Nov 07, 2013 | 22.74 | 23.49 | 22.65 | 23.30 | 372,140 | +0.55(+2.42%) |
Nov 06, 2013 | 22.65 | 23.48 | 22.43 | 22.75 | 483,013 | +0.71(+3.22%) |
Nov 05, 2013 | 22.40 | 22.40 | 22.03 | 22.04 | 604,286 | -0.36(-1.61%) |
Nov 04, 2013 | 22.65 | 22.79 | 22.32 | 22.40 | 606,680 | -0.06(-0.27%) |