Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.50 | 26.50 | 26.25 | 26.38 | 53,442 | -0.11(-0.42%) |
Jan 30, 2014 | 26.05 | 26.50 | 26.05 | 26.49 | 50,944 | +0.69(+2.67%) |
Jan 29, 2014 | 25.95 | 26.19 | 25.70 | 25.80 | 56,259 | -0.14(-0.54%) |
Jan 28, 2014 | 26.00 | 26.03 | 25.74 | 25.94 | 56,798 | -0.18(-0.69%) |
Jan 27, 2014 | 26.34 | 26.59 | 25.55 | 26.12 | 72,934 | -0.08(-0.31%) |
Jan 24, 2014 | 26.46 | 26.57 | 26.09 | 26.20 | 55,493 | -0.49(-1.84%) |
Jan 23, 2014 | 26.44 | 26.69 | 26.35 | 26.69 | 71,891 | +0.13(+0.49%) |
Jan 22, 2014 | 26.62 | 26.62 | 26.40 | 26.56 | 70,238 | +0.14(+0.53%) |
Jan 21, 2014 | 26.65 | 26.65 | 26.35 | 26.42 | 42,108 | -0.08(-0.30%) |
Jan 17, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 44,400 | +0.04(+0.15%) |
Jan 16, 2014 | 26.24 | 26.54 | 26.22 | 26.46 | 61,090 | +0.23(+0.88%) |
Jan 15, 2014 | 26.04 | 26.25 | 26.05 | 26.23 | 49,706 | +0.19(+0.73%) |
Jan 14, 2014 | 25.82 | 26.16 | 25.82 | 26.04 | 63,901 | +0.14(+0.54%) |
Jan 13, 2014 | 25.76 | 26.16 | 25.76 | 25.90 | 75,764 | +0.13(+0.50%) |
Jan 10, 2014 | 25.93 | 26.00 | 25.77 | 25.77 | 59,197 | -0.18(-0.69%) |
Jan 09, 2014 | 26.00 | 26.00 | 25.87 | 25.95 | 44,427 | -0.05(-0.19%) |
Jan 08, 2014 | 25.97 | 26.00 | 25.80 | 26.00 | 41,093 | +0.13(+0.50%) |
Jan 07, 2014 | 25.78 | 26.00 | 25.78 | 25.87 | 49,421 | +0.24(+0.94%) |
Jan 06, 2014 | 25.65 | 25.98 | 25.59 | 25.63 | 40,810 | +0.04(+0.16%) |
Jan 03, 2014 | 25.75 | 25.80 | 25.50 | 25.59 | 38,414 | -0.06(-0.23%) |
Jan 02, 2014 | 25.35 | 25.80 | 25.35 | 25.65 | 46,000 | +0.13(+0.51%) |
Dec 31, 2013 | 25.50 | 25.52 | 25.52 | 25.52 | 80,300 | -0.06(-0.23%) |
Dec 30, 2013 | 25.65 | 25.68 | 25.37 | 25.58 | 41,312 | -0.06(-0.23%) |
Dec 27, 2013 | 25.54 | 25.65 | 25.33 | 25.64 | 35,177 | +0.27(+1.06%) |
Dec 26, 2013 | 25.33 | 25.60 | 25.31 | 25.37 | 36,935 | +0.17(+0.67%) |
Dec 24, 2013 | 25.20 | 25.61 | 25.12 | 25.20 | 36,350 | -0.13(-0.51%) |
Dec 23, 2013 | 25.00 | 25.65 | 25.00 | 25.33 | 85,200 | +0.28(+1.12%) |
Dec 20, 2013 | 25.30 | 25.30 | 24.87 | 25.05 | 47,200 | -0.22(-0.87%) |
Dec 19, 2013 | 25.52 | 25.52 | 25.05 | 25.27 | 25,954 | -0.15(-0.59%) |
Dec 18, 2013 | 24.99 | 25.53 | 24.95 | 25.42 | 59,149 | +0.40(+1.60%) |
Dec 17, 2013 | 25.06 | 25.10 | 24.80 | 25.02 | 31,378 | +0.05(+0.20%) |
Dec 16, 2013 | 24.87 | 25.10 | 24.62 | 24.97 | 58,544 | +0.11(+0.44%) |
Dec 13, 2013 | 24.60 | 24.99 | 24.56 | 24.86 | 37,092 | +0.26(+1.06%) |
Dec 12, 2013 | 24.80 | 25.00 | 24.52 | 24.60 | 36,500 | -0.30(-1.20%) |
Dec 11, 2013 | 25.13 | 25.13 | 24.80 | 24.90 | 39,973 | -0.16(-0.64%) |
Dec 10, 2013 | 25.00 | 25.14 | 24.85 | 25.06 | 49,019 | +0.03(+0.12%) |
Dec 09, 2013 | 25.25 | 25.30 | 24.93 | 25.03 | 67,847 | -0.25(-0.99%) |
Dec 06, 2013 | 25.17 | 25.35 | 25.08 | 25.28 | 37,263 | +0.27(+1.08%) |
Dec 05, 2013 | 25.20 | 25.25 | 24.92 | 25.01 | 37,556 | -0.22(-0.87%) |
Dec 04, 2013 | 25.29 | 25.29 | 24.89 | 25.23 | 37,252 | +0.24(+0.96%) |
Dec 03, 2013 | 25.30 | 25.33 | 24.88 | 24.99 | 45,149 | -0.25(-0.99%) |
Dec 02, 2013 | 25.11 | 25.36 | 25.00 | 25.24 | 38,536 | +0.09(+0.36%) |
Nov 29, 2013 | 25.17 | 25.20 | 24.80 | 25.15 | 18,820 | +0.07(+0.28%) |
Nov 27, 2013 | 24.90 | 25.12 | 24.90 | 25.08 | 29,001 | +0.18(+0.72%) |
Nov 26, 2013 | 24.95 | 25.19 | 24.90 | 24.90 | 38,244 | -0.19(-0.76%) |
Nov 25, 2013 | 25.15 | 25.23 | 24.95 | 25.09 | 36,358 | +0.01(+0.04%) |
Nov 22, 2013 | 25.00 | 25.10 | 24.74 | 25.08 | 33,403 | +0.04(+0.16%) |
Nov 21, 2013 | 25.43 | 25.43 | 24.89 | 25.04 | 60,785 | +0.21(+0.85%) |
Nov 20, 2013 | 24.92 | 25.19 | 24.72 | 24.83 | 41,802 | -0.10(-0.40%) |
Nov 19, 2013 | 25.45 | 25.45 | 24.88 | 24.93 | 39,664 | -0.41(-1.62%) |
Nov 18, 2013 | 25.49 | 25.49 | 25.25 | 25.34 | 61,957 | -0.04(-0.16%) |
Nov 15, 2013 | 25.69 | 25.69 | 25.25 | 25.38 | 58,856 | +0.13(+0.51%) |
Nov 14, 2013 | 24.55 | 25.25 | 24.55 | 25.25 | 51,255 | +0.45(+1.81%) |
Nov 12, 2013 | 24.91 | 25.08 | 24.60 | 24.80 | 45,712 | +0.06(+0.24%) |
Nov 11, 2013 | 24.68 | 25.05 | 24.46 | 24.74 | 52,665 | +0.06(+0.24%) |
Nov 08, 2013 | 24.51 | 24.72 | 24.36 | 24.68 | 44,157 | +0.13(+0.53%) |
Nov 07, 2013 | 24.76 | 25.05 | 24.10 | 24.55 | 65,904 | -0.20(-0.81%) |
Nov 06, 2013 | 25.55 | 25.59 | 24.75 | 24.75 | 70,503 | -0.80(-3.13%) |
Nov 05, 2013 | 25.60 | 25.74 | 25.47 | 25.55 | 56,006 | -0.01(-0.04%) |
Nov 04, 2013 | 25.54 | 25.89 | 25.46 | 25.56 | 58,415 | +0.15(+0.59%) |