Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.79 | 23.06 | 22.77 | 22.94 | 7,506,035 | -0.43(-1.84%) |
Jan 30, 2014 | 23.40 | 23.42 | 23.22 | 23.37 | 2,570,142 | +0.11(+0.46%) |
Jan 29, 2014 | 23.22 | 23.42 | 23.18 | 23.26 | 4,039,455 | -0.42(-1.79%) |
Jan 28, 2014 | 23.55 | 23.72 | 23.54 | 23.69 | 4,500,917 | +0.29(+1.25%) |
Jan 27, 2014 | 23.53 | 23.55 | 23.29 | 23.39 | 4,138,215 | -0.08(-0.33%) |
Jan 24, 2014 | 23.89 | 23.91 | 23.45 | 23.47 | 4,070,747 | -0.78(-3.23%) |
Jan 23, 2014 | 24.22 | 24.27 | 24.12 | 24.25 | 2,524,627 | +0.05(+0.19%) |
Jan 22, 2014 | 24.25 | 24.27 | 24.16 | 24.21 | 2,641,563 | -0.07(-0.29%) |
Jan 21, 2014 | 24.33 | 24.33 | 24.15 | 24.28 | 3,092,597 | +0.14(+0.57%) |
Jan 17, 2014 | 24.24 | 24.14 | 24.14 | 24.14 | 3,669,497 | -0.22(-0.88%) |
Jan 16, 2014 | 24.36 | 24.37 | 24.24 | 24.35 | 7,790,708 | -0.04(-0.16%) |
Jan 15, 2014 | 24.07 | 24.40 | 24.18 | 24.39 | 3,397,265 | +0.32(+1.34%) |
Jan 14, 2014 | 23.85 | 24.08 | 23.78 | 24.07 | 6,513,658 | +0.35(+1.46%) |
Jan 13, 2014 | 23.82 | 23.88 | 23.68 | 23.72 | 2,900,734 | -0.15(-0.64%) |
Jan 10, 2014 | 23.78 | 23.91 | 23.75 | 23.88 | 2,614,067 | +0.23(+0.98%) |
Jan 09, 2014 | 23.75 | 23.76 | 23.50 | 23.65 | 2,715,295 | -0.05(-0.23%) |
Jan 08, 2014 | 23.75 | 23.79 | 23.65 | 23.70 | 3,908,842 | -0.07(-0.29%) |
Jan 07, 2014 | 23.77 | 23.82 | 23.72 | 23.77 | 3,305,046 | +0.08(+0.36%) |
Jan 06, 2014 | 23.72 | 23.72 | 23.64 | 23.69 | 7,785,777 | +0.12(+0.49%) |
Jan 03, 2014 | 23.65 | 23.69 | 23.56 | 23.57 | 3,378,520 | -0.08(-0.33%) |
Jan 02, 2014 | 23.84 | 23.85 | 23.58 | 23.65 | 6,030,467 | -0.78(-3.18%) |
Dec 31, 2013 | 24.40 | 24.42 | 24.42 | 24.42 | 2,461,069 | +0.06(+0.25%) |
Dec 30, 2013 | 24.29 | 24.40 | 24.29 | 24.36 | 1,544,137 | +0.13(+0.54%) |
Dec 27, 2013 | 24.26 | 24.31 | 24.21 | 24.23 | 3,435,713 | +0.06(+0.25%) |
Dec 26, 2013 | 24.17 | 24.22 | 24.12 | 24.17 | 3,297,734 | +0.15(+0.61%) |
Dec 24, 2013 | 23.94 | 24.05 | 23.86 | 24.02 | 1,242,420 | +0.11(+0.45%) |
Dec 23, 2013 | 23.85 | 23.95 | 23.82 | 23.92 | 2,265,174 | +0.28(+1.17%) |
Dec 20, 2013 | 23.58 | 23.70 | 23.58 | 23.64 | 2,447,896 | +0.15(+0.62%) |
Dec 19, 2013 | 23.38 | 23.51 | 23.33 | 23.49 | 2,771,787 | +0.08(+0.36%) |
Dec 18, 2013 | 23.25 | 23.52 | 23.09 | 23.41 | 9,467,733 | +0.31(+1.33%) |
Dec 17, 2013 | 23.15 | 23.16 | 23.01 | 23.10 | 3,062,530 | -0.10(-0.43%) |
Dec 16, 2013 | 23.21 | 23.26 | 23.13 | 23.20 | 2,921,047 | +0.34(+1.48%) |
Dec 13, 2013 | 22.83 | 22.87 | 22.74 | 22.86 | 1,614,146 | +0.05(+0.20%) |
Dec 12, 2013 | 22.86 | 22.91 | 22.78 | 22.82 | 2,102,624 | -0.14(-0.60%) |
Dec 11, 2013 | 23.20 | 23.20 | 22.96 | 22.96 | 2,852,948 | -0.15(-0.67%) |
Dec 10, 2013 | 23.13 | 23.22 | 23.06 | 23.11 | 1,242,816 | -0.12(-0.53%) |
Dec 09, 2013 | 23.25 | 23.28 | 23.20 | 23.23 | 1,538,844 | +0.04(+0.17%) |
Dec 06, 2013 | 23.09 | 23.22 | 23.06 | 23.19 | 2,567,722 | +0.32(+1.41%) |
Dec 05, 2013 | 22.92 | 23.00 | 22.83 | 22.87 | 3,011,540 | -0.01(-0.03%) |
Dec 04, 2013 | 22.72 | 22.92 | 22.72 | 22.88 | 5,666,710 | -0.21(-0.90%) |
Dec 03, 2013 | 23.18 | 23.41 | 23.04 | 23.09 | 3,532,723 | -0.32(-1.38%) |
Dec 02, 2013 | 23.47 | 23.50 | 23.39 | 23.41 | 3,575,960 | -0.10(-0.43%) |
Nov 29, 2013 | 23.52 | 23.60 | 23.49 | 23.51 | 1,964,806 | +0.15(+0.63%) |
Nov 27, 2013 | 23.34 | 23.41 | 23.32 | 23.36 | 3,574,324 | +0.11(+0.46%) |
Nov 26, 2013 | 23.15 | 23.29 | 23.13 | 23.25 | 2,520,732 | +0.13(+0.57%) |
Nov 25, 2013 | 23.13 | 23.16 | 23.09 | 23.12 | 3,009,788 | +0.11(+0.47%) |
Nov 22, 2013 | 22.94 | 23.04 | 22.92 | 23.02 | 5,789,652 | +0.16(+0.71%) |
Nov 21, 2013 | 22.79 | 22.87 | 22.75 | 22.86 | 1,950,187 | +0.17(+0.75%) |
Nov 20, 2013 | 22.92 | 22.96 | 22.62 | 22.69 | 5,062,134 | -0.23(-0.99%) |
Nov 19, 2013 | 22.89 | 22.97 | 22.85 | 22.91 | 2,303,120 | +0.04(+0.18%) |
Nov 18, 2013 | 23.02 | 23.05 | 22.86 | 22.87 | 3,788,686 | +0.06(+0.27%) |
Nov 15, 2013 | 22.76 | 22.81 | 22.71 | 22.81 | 10,238,139 | +0.16(+0.71%) |
Nov 14, 2013 | 22.56 | 22.71 | 22.53 | 22.65 | 1,911,328 | +0.09(+0.41%) |
Nov 13, 2013 | 22.22 | 22.58 | 22.18 | 22.56 | 2,036,023 | +0.11(+0.48%) |
Nov 12, 2013 | 22.46 | 22.53 | 22.39 | 22.45 | 3,694,493 | -0.07(-0.31%) |
Nov 11, 2013 | 22.45 | 22.52 | 22.43 | 22.52 | 1,096,264 | +0.15(+0.69%) |
Nov 08, 2013 | 22.22 | 22.38 | 22.19 | 22.36 | 1,645,837 | +0.09(+0.41%) |
Nov 07, 2013 | 22.50 | 22.55 | 22.25 | 22.27 | 5,014,632 | -0.25(-1.09%) |
Nov 06, 2013 | 22.52 | 22.62 | 22.48 | 22.52 | 1,999,636 | +0.17(+0.76%) |
Nov 05, 2013 | 22.28 | 22.39 | 22.21 | 22.35 | 1,970,109 | -0.23(-1.00%) |
Nov 04, 2013 | 22.50 | 22.59 | 22.47 | 22.57 | 1,635,841 | +0.12(+0.55%) |