Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.28 | 24.32 | 24.04 | 24.14 | 1,352,669 | +0.02(+0.08%) |
Jan 30, 2014 | 24.08 | 24.20 | 24.06 | 24.12 | 1,453,663 | -0.54(-2.19%) |
Jan 29, 2014 | 24.58 | 24.66 | 24.36 | 24.66 | 2,558,371 | +0.32(+1.31%) |
Jan 28, 2014 | 24.42 | 24.44 | 24.24 | 24.34 | 1,175,992 | +0.00(+0.00%) |
Jan 27, 2014 | 24.48 | 24.56 | 24.28 | 24.34 | 1,531,999 | -0.28(-1.14%) |
Jan 24, 2014 | 24.54 | 24.64 | 24.46 | 24.62 | 1,690,226 | +0.12(+0.49%) |
Jan 23, 2014 | 24.34 | 24.56 | 24.32 | 24.50 | 1,575,792 | +0.52(+2.17%) |
Jan 22, 2014 | 24.06 | 24.10 | 23.98 | 23.98 | 1,068,017 | -0.10(-0.42%) |
Jan 21, 2014 | 24.02 | 24.14 | 24.00 | 24.08 | 1,813,515 | -0.24(-0.99%) |
Jan 17, 2014 | 24.20 | 24.32 | 24.32 | 24.32 | 909,700 | +0.22(+0.91%) |
Jan 16, 2014 | 24.11 | 24.14 | 24.04 | 24.10 | 1,277,076 | +0.04(+0.17%) |
Jan 15, 2014 | 24.10 | 24.10 | 23.96 | 24.06 | 1,259,114 | -0.04(-0.17%) |
Jan 14, 2014 | 24.24 | 24.36 | 24.08 | 24.10 | 1,848,326 | -0.24(-0.99%) |
Jan 13, 2014 | 24.20 | 24.36 | 24.18 | 24.34 | 2,374,715 | +0.16(+0.66%) |
Jan 10, 2014 | 24.08 | 24.22 | 24.06 | 24.18 | 849,959 | +0.34(+1.43%) |
Jan 09, 2014 | 23.76 | 23.88 | 23.73 | 23.84 | 1,106,728 | +0.06(+0.25%) |
Jan 08, 2014 | 23.72 | 23.84 | 23.64 | 23.78 | 1,359,422 | -0.12(-0.50%) |
Jan 07, 2014 | 23.84 | 23.92 | 23.76 | 23.90 | 1,532,584 | -0.12(-0.50%) |
Jan 06, 2014 | 24.10 | 24.22 | 23.54 | 24.02 | 2,132,065 | +0.00(+0.00%) |
Jan 03, 2014 | 23.87 | 24.06 | 23.86 | 24.02 | 1,342,785 | +0.26(+1.09%) |
Jan 02, 2014 | 23.72 | 23.88 | 23.68 | 23.76 | 2,428,549 | +0.40(+1.71%) |
Dec 31, 2013 | 23.06 | 23.36 | 23.36 | 23.36 | 4,793,500 | +0.16(+0.69%) |
Dec 30, 2013 | 23.42 | 23.42 | 23.16 | 23.20 | 5,627,478 | -0.36(-1.53%) |
Dec 27, 2013 | 23.60 | 23.62 | 23.50 | 23.56 | 3,641,391 | +0.10(+0.43%) |
Dec 26, 2013 | 23.57 | 23.58 | 23.46 | 23.46 | 3,340,227 | +0.12(+0.51%) |
Dec 24, 2013 | 23.30 | 23.40 | 23.28 | 23.34 | 2,227,292 | +0.10(+0.43%) |
Dec 23, 2013 | 23.26 | 23.36 | 23.22 | 23.24 | 4,070,050 | -0.06(-0.26%) |
Dec 20, 2013 | 23.20 | 23.44 | 23.14 | 23.30 | 5,220,882 | +0.22(+0.95%) |
Dec 19, 2013 | 23.33 | 23.34 | 23.06 | 23.08 | 4,225,905 | -0.60(-2.53%) |
Dec 18, 2013 | 23.94 | 24.16 | 23.58 | 23.68 | 4,630,346 | -0.18(-0.76%) |
Dec 17, 2013 | 23.94 | 24.10 | 23.82 | 23.86 | 3,633,688 | -0.20(-0.83%) |
Dec 16, 2013 | 23.98 | 24.29 | 23.92 | 24.06 | 3,560,483 | +0.04(+0.17%) |
Dec 13, 2013 | 23.92 | 24.04 | 23.90 | 24.02 | 2,850,021 | +0.22(+0.92%) |
Dec 12, 2013 | 23.84 | 23.89 | 23.74 | 23.80 | 2,558,795 | -0.52(-2.14%) |
Dec 11, 2013 | 24.44 | 24.50 | 24.28 | 24.32 | 2,435,125 | -0.18(-0.73%) |
Dec 10, 2013 | 24.58 | 24.60 | 24.42 | 24.50 | 2,912,918 | +0.44(+1.83%) |
Dec 09, 2013 | 23.92 | 24.12 | 23.92 | 24.06 | 2,370,504 | +0.20(+0.84%) |
Dec 06, 2013 | 23.90 | 23.99 | 23.74 | 23.86 | 3,242,061 | +0.04(+0.17%) |
Dec 05, 2013 | 23.78 | 23.98 | 23.62 | 23.82 | 1,922,750 | -0.30(-1.24%) |
Dec 04, 2013 | 23.80 | 24.28 | 23.76 | 24.12 | 3,171,195 | +0.38(+1.60%) |
Dec 03, 2013 | 23.64 | 23.79 | 23.58 | 23.74 | 2,907,227 | +0.10(+0.42%) |
Dec 02, 2013 | 23.96 | 24.00 | 23.64 | 23.64 | 2,923,173 | -0.62(-2.56%) |
Nov 29, 2013 | 24.28 | 24.35 | 24.26 | 24.26 | 1,719,625 | +0.22(+0.92%) |
Nov 27, 2013 | 24.24 | 24.26 | 23.98 | 24.04 | 3,052,867 | -0.06(-0.25%) |
Nov 26, 2013 | 24.12 | 24.22 | 24.06 | 24.10 | 2,538,623 | -0.14(-0.58%) |
Nov 25, 2013 | 23.96 | 24.34 | 23.96 | 24.24 | 2,442,539 | +0.12(+0.50%) |
Nov 22, 2013 | 24.18 | 24.22 | 24.10 | 24.12 | 1,732,655 | +0.00(+0.00%) |
Nov 21, 2013 | 24.10 | 24.20 | 24.00 | 24.12 | 3,505,668 | -0.02(-0.08%) |
Nov 20, 2013 | 24.48 | 24.62 | 24.08 | 24.14 | 3,378,835 | -0.58(-2.35%) |
Nov 19, 2013 | 24.74 | 24.82 | 24.70 | 24.72 | 1,207,196 | +0.00(+0.00%) |
Nov 18, 2013 | 24.89 | 24.94 | 24.64 | 24.72 | 1,644,674 | -0.26(-1.04%) |
Nov 15, 2013 | 24.96 | 25.04 | 24.96 | 24.98 | 1,871,425 | -0.01(-0.04%) |
Nov 14, 2013 | 24.92 | 25.12 | 24.92 | 24.99 | 1,588,216 | +0.37(+1.50%) |
Nov 12, 2013 | 24.85 | 24.90 | 24.48 | 24.62 | 1,234,161 | -0.28(-1.12%) |
Nov 11, 2013 | 24.94 | 24.94 | 24.86 | 24.90 | 948,467 | -0.08(-0.32%) |
Nov 08, 2013 | 25.02 | 25.06 | 24.86 | 24.98 | 1,714,609 | -0.38(-1.50%) |
Nov 07, 2013 | 25.38 | 25.50 | 25.32 | 25.36 | 1,222,011 | -0.21(-0.82%) |
Nov 06, 2013 | 25.56 | 25.62 | 25.52 | 25.57 | 1,949,671 | +0.12(+0.47%) |
Nov 05, 2013 | 25.48 | 25.52 | 25.34 | 25.45 | 896,946 | -0.05(-0.20%) |
Nov 04, 2013 | 25.57 | 25.64 | 25.48 | 25.50 | 850,893 | -0.03(-0.12%) |