Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.55 | 22.96 | 21.33 | 22.51 | 934,304 | +0.55(+2.50%) |
Jan 30, 2014 | 22.72 | 22.75 | 21.55 | 21.96 | 1,103,230 | -0.80(-3.51%) |
Jan 29, 2014 | 21.97 | 22.95 | 21.97 | 22.76 | 1,140,101 | +0.19(+0.84%) |
Jan 28, 2014 | 21.85 | 22.71 | 21.79 | 22.57 | 771,328 | +1.10(+5.12%) |
Jan 27, 2014 | 21.78 | 22.18 | 20.76 | 21.47 | 742,697 | -0.23(-1.06%) |
Jan 24, 2014 | 23.24 | 23.25 | 21.33 | 21.70 | 1,549,874 | -1.79(-7.62%) |
Jan 23, 2014 | 23.59 | 23.77 | 23.23 | 23.49 | 478,837 | -0.18(-0.76%) |
Jan 22, 2014 | 23.00 | 23.82 | 22.98 | 23.67 | 725,238 | +0.73(+3.18%) |
Jan 21, 2014 | 22.65 | 22.95 | 22.23 | 22.94 | 852,058 | +0.46(+2.05%) |
Jan 17, 2014 | 22.48 | 22.48 | 22.48 | 22.48 | 590,700 | -0.04(-0.18%) |
Jan 16, 2014 | 22.53 | 22.78 | 22.13 | 22.52 | 734,626 | -0.10(-0.44%) |
Jan 15, 2014 | 22.50 | 22.66 | 22.46 | 22.62 | 383,580 | +0.12(+0.53%) |
Jan 14, 2014 | 22.28 | 22.83 | 22.16 | 22.50 | 613,672 | +0.23(+1.03%) |
Jan 13, 2014 | 23.03 | 23.06 | 22.21 | 22.27 | 613,853 | -0.85(-3.68%) |
Jan 10, 2014 | 23.02 | 23.62 | 23.01 | 23.12 | 652,172 | +0.26(+1.14%) |
Jan 09, 2014 | 23.08 | 23.21 | 22.61 | 22.86 | 690,312 | -0.10(-0.44%) |
Jan 08, 2014 | 22.80 | 23.30 | 22.59 | 22.96 | 766,084 | +0.12(+0.53%) |
Jan 07, 2014 | 23.93 | 24.00 | 22.71 | 22.84 | 1,058,143 | -0.92(-3.87%) |
Jan 06, 2014 | 24.38 | 24.45 | 23.59 | 23.76 | 627,016 | -0.56(-2.30%) |
Jan 03, 2014 | 24.78 | 25.34 | 24.26 | 24.32 | 616,868 | -0.39(-1.58%) |
Jan 02, 2014 | 24.40 | 24.72 | 23.79 | 24.71 | 586,627 | +0.29(+1.19%) |
Dec 31, 2013 | 23.83 | 24.42 | 24.42 | 24.42 | 540,200 | +0.57(+2.39%) |
Dec 30, 2013 | 23.96 | 24.05 | 23.61 | 23.85 | 554,697 | -0.08(-0.33%) |
Dec 27, 2013 | 23.80 | 24.08 | 23.70 | 23.93 | 485,981 | +0.15(+0.63%) |
Dec 26, 2013 | 24.11 | 24.58 | 23.71 | 23.78 | 627,687 | -0.25(-1.04%) |
Dec 24, 2013 | 23.39 | 24.50 | 23.12 | 24.03 | 472,947 | +0.62(+2.65%) |
Dec 23, 2013 | 23.00 | 23.99 | 22.91 | 23.41 | 1,008,110 | +0.46(+2.00%) |
Dec 20, 2013 | 22.10 | 23.00 | 22.05 | 22.95 | 1,850,671 | +0.94(+4.27%) |
Dec 19, 2013 | 22.04 | 22.45 | 21.87 | 22.01 | 814,001 | -0.20(-0.90%) |
Dec 18, 2013 | 22.15 | 22.56 | 21.34 | 22.21 | 1,170,237 | +0.46(+2.11%) |
Dec 17, 2013 | 21.26 | 21.86 | 20.99 | 21.75 | 832,810 | +0.51(+2.40%) |
Dec 16, 2013 | 20.88 | 21.75 | 20.84 | 21.24 | 1,372,076 | +0.67(+3.26%) |
Dec 13, 2013 | 20.79 | 20.89 | 20.43 | 20.57 | 350,992 | -0.02(-0.10%) |
Dec 12, 2013 | 20.35 | 20.89 | 20.23 | 20.59 | 512,342 | +0.31(+1.53%) |
Dec 11, 2013 | 20.61 | 20.61 | 20.06 | 20.28 | 774,723 | -0.34(-1.65%) |
Dec 10, 2013 | 20.96 | 21.27 | 20.54 | 20.62 | 517,634 | -0.17(-0.82%) |
Dec 09, 2013 | 20.43 | 21.05 | 20.41 | 20.79 | 390,071 | +0.48(+2.36%) |
Dec 06, 2013 | 20.28 | 20.72 | 20.14 | 20.31 | 268,309 | +0.28(+1.40%) |
Dec 05, 2013 | 20.49 | 20.54 | 19.91 | 20.03 | 457,762 | -0.49(-2.39%) |
Dec 04, 2013 | 20.26 | 20.92 | 20.13 | 20.52 | 540,744 | +0.10(+0.49%) |
Dec 03, 2013 | 20.44 | 20.63 | 20.24 | 20.42 | 338,405 | -0.22(-1.07%) |
Dec 02, 2013 | 20.84 | 20.95 | 20.61 | 20.64 | 457,126 | -0.17(-0.82%) |
Nov 29, 2013 | 20.86 | 21.17 | 20.57 | 20.81 | 305,753 | +0.04(+0.19%) |
Nov 27, 2013 | 20.74 | 21.00 | 20.63 | 20.77 | 617,682 | +0.06(+0.29%) |
Nov 26, 2013 | 20.10 | 20.76 | 20.05 | 20.71 | 1,151,148 | +0.76(+3.81%) |
Nov 25, 2013 | 19.82 | 20.12 | 19.44 | 19.95 | 558,540 | +0.20(+1.01%) |
Nov 22, 2013 | 19.88 | 19.90 | 19.52 | 19.75 | 541,346 | -0.11(-0.55%) |
Nov 21, 2013 | 19.54 | 20.13 | 19.24 | 19.86 | 798,854 | +0.37(+1.90%) |
Nov 20, 2013 | 20.21 | 20.59 | 19.42 | 19.49 | 847,454 | -0.57(-2.84%) |
Nov 19, 2013 | 19.91 | 20.08 | 19.60 | 20.06 | 454,600 | +0.23(+1.16%) |
Nov 18, 2013 | 20.38 | 20.85 | 19.75 | 19.83 | 985,139 | -0.51(-2.51%) |
Nov 15, 2013 | 19.81 | 20.44 | 19.75 | 20.34 | 1,053,124 | +0.55(+2.78%) |
Nov 14, 2013 | 19.07 | 20.13 | 18.92 | 19.79 | 1,533,805 | +0.78(+4.10%) |
Nov 12, 2013 | 18.85 | 19.04 | 18.60 | 19.01 | 496,636 | +0.15(+0.80%) |
Nov 11, 2013 | 19.22 | 19.22 | 18.53 | 18.86 | 563,565 | -0.25(-1.31%) |
Nov 08, 2013 | 18.94 | 19.20 | 18.51 | 19.11 | 955,958 | -0.03(-0.16%) |
Nov 07, 2013 | 19.10 | 19.60 | 18.90 | 19.14 | 2,687,947 | +1.09(+6.04%) |
Nov 06, 2013 | 18.20 | 18.25 | 17.78 | 18.05 | 908,230 | -0.05(-0.28%) |
Nov 05, 2013 | 17.97 | 18.14 | 17.57 | 18.10 | 641,907 | +0.10(+0.56%) |
Nov 04, 2013 | 17.94 | 18.47 | 17.91 | 18.00 | 412,745 | +0.12(+0.67%) |