Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.08 | 24.37 | 24.03 | 24.27 | 464,152 | -0.39(-1.58%) |
Jan 30, 2014 | 24.58 | 24.66 | 24.39 | 24.66 | 226,218 | +0.19(+0.79%) |
Jan 29, 2014 | 24.42 | 24.62 | 24.31 | 24.47 | 397,638 | -0.36(-1.46%) |
Jan 28, 2014 | 24.73 | 24.83 | 24.66 | 24.83 | 233,041 | -0.03(-0.11%) |
Jan 27, 2014 | 24.83 | 24.94 | 24.66 | 24.86 | 294,936 | +0.21(+0.85%) |
Jan 24, 2014 | 25.09 | 25.09 | 24.59 | 24.65 | 478,540 | -0.75(-2.95%) |
Jan 23, 2014 | 25.63 | 25.74 | 25.37 | 25.40 | 387,268 | -0.03(-0.11%) |
Jan 22, 2014 | 25.42 | 25.47 | 25.34 | 25.42 | 233,064 | +0.01(+0.02%) |
Jan 21, 2014 | 25.41 | 25.43 | 25.20 | 25.42 | 510,043 | +0.64(+2.59%) |
Jan 17, 2014 | 24.99 | 24.78 | 24.78 | 24.78 | 466,951 | -0.38(-1.51%) |
Jan 16, 2014 | 25.22 | 25.22 | 25.02 | 25.16 | 314,664 | -0.07(-0.30%) |
Jan 15, 2014 | 25.22 | 25.23 | 24.93 | 25.23 | 335,978 | +0.01(+0.02%) |
Jan 14, 2014 | 25.13 | 25.33 | 25.12 | 25.22 | 719,701 | +0.18(+0.73%) |
Jan 13, 2014 | 25.28 | 25.38 | 25.04 | 25.04 | 352,291 | -0.48(-1.88%) |
Jan 10, 2014 | 25.45 | 25.55 | 25.38 | 25.52 | 187,328 | +0.41(+1.62%) |
Jan 09, 2014 | 25.42 | 25.44 | 25.07 | 25.12 | 219,743 | -0.01(-0.02%) |
Jan 08, 2014 | 25.52 | 25.60 | 25.12 | 25.12 | 598,719 | -0.69(-2.69%) |
Jan 07, 2014 | 25.61 | 25.82 | 25.53 | 25.82 | 401,067 | +0.11(+0.42%) |
Jan 06, 2014 | 25.68 | 25.84 | 25.61 | 25.71 | 801,232 | +0.19(+0.75%) |
Jan 03, 2014 | 25.47 | 25.61 | 25.37 | 25.52 | 469,830 | +0.22(+0.89%) |
Jan 02, 2014 | 25.51 | 25.51 | 25.25 | 25.29 | 373,375 | -0.63(-2.41%) |
Dec 31, 2013 | 25.93 | 25.92 | 25.92 | 25.92 | 193,253 | +0.19(+0.75%) |
Dec 30, 2013 | 25.88 | 25.97 | 25.73 | 25.73 | 282,492 | -0.24(-0.93%) |
Dec 27, 2013 | 25.75 | 25.97 | 25.73 | 25.97 | 209,052 | +0.32(+1.25%) |
Dec 26, 2013 | 25.56 | 25.65 | 25.40 | 25.65 | 92,776 | +0.20(+0.80%) |
Dec 24, 2013 | 25.45 | 25.45 | 25.27 | 25.44 | 116,412 | +0.19(+0.76%) |
Dec 23, 2013 | 25.31 | 25.41 | 25.25 | 25.25 | 254,613 | +0.20(+0.81%) |
Dec 20, 2013 | 24.87 | 25.05 | 24.83 | 25.05 | 332,871 | +0.33(+1.32%) |
Dec 19, 2013 | 24.46 | 24.73 | 24.43 | 24.72 | 179,192 | +0.30(+1.25%) |
Dec 18, 2013 | 24.24 | 24.57 | 24.11 | 24.42 | 251,089 | +0.24(+1.00%) |
Dec 17, 2013 | 24.34 | 24.34 | 24.03 | 24.18 | 240,101 | -0.11(-0.46%) |
Dec 16, 2013 | 24.36 | 24.50 | 24.22 | 24.29 | 249,841 | +0.28(+1.16%) |
Dec 13, 2013 | 24.09 | 24.11 | 23.90 | 24.01 | 326,317 | -0.02(-0.09%) |
Dec 12, 2013 | 24.31 | 24.31 | 23.99 | 24.03 | 603,334 | -0.24(-0.99%) |
Dec 11, 2013 | 24.56 | 24.56 | 24.27 | 24.27 | 515,307 | -0.74(-2.97%) |
Dec 10, 2013 | 24.99 | 25.09 | 24.94 | 25.02 | 442,135 | -0.15(-0.59%) |
Dec 09, 2013 | 25.12 | 25.17 | 25.02 | 25.17 | 254,035 | +0.17(+0.66%) |
Dec 06, 2013 | 24.86 | 25.03 | 24.76 | 25.00 | 292,605 | +0.28(+1.15%) |
Dec 05, 2013 | 24.89 | 25.05 | 24.65 | 24.72 | 440,935 | -0.18(-0.71%) |
Dec 04, 2013 | 24.72 | 25.06 | 24.70 | 24.89 | 372,876 | -0.29(-1.15%) |
Dec 03, 2013 | 25.19 | 25.24 | 25.01 | 25.18 | 412,305 | -0.22(-0.86%) |
Dec 02, 2013 | 25.42 | 25.57 | 25.36 | 25.40 | 341,229 | -0.18(-0.71%) |
Nov 29, 2013 | 25.96 | 25.98 | 25.58 | 25.58 | 390,347 | -0.28(-1.07%) |
Nov 27, 2013 | 25.84 | 25.86 | 25.67 | 25.86 | 129,098 | +0.16(+0.62%) |
Nov 26, 2013 | 25.81 | 25.86 | 25.66 | 25.70 | 132,673 | -0.16(-0.62%) |
Nov 25, 2013 | 25.86 | 25.86 | 25.66 | 25.86 | 122,673 | -0.15(-0.60%) |
Nov 22, 2013 | 26.03 | 26.11 | 25.95 | 26.02 | 256,602 | +0.13(+0.52%) |
Nov 21, 2013 | 25.88 | 25.94 | 25.73 | 25.88 | 163,154 | +0.04(+0.14%) |
Nov 20, 2013 | 26.15 | 26.18 | 25.82 | 25.84 | 185,513 | -0.22(-0.86%) |
Nov 19, 2013 | 26.14 | 26.22 | 25.95 | 26.07 | 375,704 | -0.35(-1.32%) |
Nov 18, 2013 | 26.57 | 26.66 | 26.32 | 26.42 | 250,844 | +0.27(+1.02%) |
Nov 15, 2013 | 25.97 | 26.15 | 25.91 | 26.15 | 285,287 | +0.28(+1.07%) |
Nov 14, 2013 | 25.65 | 25.90 | 25.61 | 25.87 | 158,407 | +0.02(+0.06%) |
Nov 13, 2013 | 25.60 | 25.86 | 25.50 | 25.86 | 347,843 | +0.21(+0.81%) |
Nov 12, 2013 | 25.83 | 25.90 | 25.53 | 25.65 | 1,845,662 | -0.13(-0.52%) |
Nov 11, 2013 | 25.82 | 25.87 | 25.74 | 25.78 | 343,817 | -0.06(-0.23%) |
Nov 08, 2013 | 25.53 | 25.84 | 25.50 | 25.84 | 313,510 | +0.17(+0.67%) |
Nov 07, 2013 | 26.13 | 26.14 | 25.67 | 25.67 | 415,496 | -0.76(-2.87%) |
Nov 06, 2013 | 26.44 | 26.61 | 26.38 | 26.43 | 187,489 | +0.01(+0.02%) |
Nov 05, 2013 | 26.40 | 26.51 | 26.29 | 26.42 | 274,429 | -0.51(-1.89%) |
Nov 04, 2013 | 26.60 | 26.93 | 26.60 | 26.93 | 497,104 | +0.42(+1.59%) |