Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.67 | 24.99 | 24.52 | 24.86 | 3,153,096 | +0.01(+0.02%) |
Jan 30, 2014 | 24.69 | 24.96 | 24.58 | 24.85 | 2,981,658 | +0.25(+1.02%) |
Jan 29, 2014 | 24.45 | 24.64 | 24.40 | 24.60 | 3,325,314 | -0.01(-0.02%) |
Jan 28, 2014 | 24.11 | 24.64 | 24.11 | 24.61 | 5,153,279 | +0.53(+2.22%) |
Jan 27, 2014 | 24.05 | 24.22 | 23.91 | 24.07 | 4,102,809 | +0.08(+0.33%) |
Jan 24, 2014 | 23.96 | 24.07 | 23.82 | 23.99 | 3,110,855 | +0.00(+0.00%) |
Jan 23, 2014 | 23.99 | 24.02 | 23.83 | 23.99 | 3,093,100 | +0.00(+0.00%) |
Jan 22, 2014 | 23.95 | 24.14 | 23.74 | 23.99 | 3,850,972 | +0.15(+0.61%) |
Jan 21, 2014 | 23.34 | 23.85 | 23.34 | 23.85 | 2,658,919 | +0.54(+2.32%) |
Jan 17, 2014 | 23.40 | 23.31 | 23.31 | 23.31 | 2,127,991 | -0.09(-0.39%) |
Jan 16, 2014 | 23.43 | 23.51 | 23.32 | 23.40 | 3,515,366 | -0.13(-0.54%) |
Jan 15, 2014 | 23.48 | 23.67 | 23.48 | 23.53 | 2,244,931 | +0.05(+0.21%) |
Jan 14, 2014 | 23.28 | 23.56 | 23.23 | 23.48 | 2,148,365 | +0.24(+1.04%) |
Jan 13, 2014 | 23.38 | 23.45 | 23.15 | 23.23 | 2,483,675 | -0.16(-0.70%) |
Jan 10, 2014 | 22.99 | 23.46 | 22.88 | 23.40 | 4,010,656 | +0.47(+2.06%) |
Jan 09, 2014 | 22.87 | 22.95 | 22.63 | 22.93 | 2,481,464 | +0.06(+0.27%) |
Jan 08, 2014 | 23.13 | 23.14 | 22.76 | 22.86 | 2,982,266 | -0.27(-1.15%) |
Jan 07, 2014 | 23.23 | 23.27 | 23.02 | 23.13 | 3,335,480 | +0.12(+0.50%) |
Jan 06, 2014 | 23.04 | 23.09 | 22.82 | 23.02 | 3,120,260 | +0.12(+0.53%) |
Jan 03, 2014 | 22.71 | 22.94 | 22.71 | 22.90 | 2,027,728 | +0.23(+1.02%) |
Jan 02, 2014 | 22.68 | 22.70 | 22.46 | 22.66 | 2,689,657 | +0.01(+0.05%) |
Dec 31, 2013 | 22.73 | 22.65 | 22.65 | 22.65 | 3,031,230 | -0.10(-0.45%) |
Dec 30, 2013 | 22.96 | 22.97 | 22.71 | 22.76 | 2,980,911 | -0.11(-0.47%) |
Dec 27, 2013 | 23.00 | 23.03 | 22.74 | 22.86 | 1,966,346 | -0.16(-0.71%) |
Dec 26, 2013 | 23.14 | 23.25 | 22.94 | 23.03 | 2,361,311 | +0.00(+0.00%) |
Dec 24, 2013 | 22.88 | 23.12 | 22.83 | 23.03 | 1,447,589 | +0.18(+0.77%) |
Dec 23, 2013 | 22.88 | 23.04 | 22.80 | 22.85 | 2,919,793 | +0.12(+0.53%) |
Dec 20, 2013 | 22.95 | 23.03 | 22.71 | 22.73 | 6,436,198 | -0.24(-1.05%) |
Dec 19, 2013 | 23.97 | 23.97 | 22.81 | 22.97 | 5,998,638 | -1.02(-4.25%) |
Dec 18, 2013 | 23.61 | 24.08 | 23.27 | 23.99 | 5,137,010 | +0.43(+1.85%) |
Dec 17, 2013 | 23.08 | 23.58 | 23.04 | 23.56 | 5,020,121 | +0.48(+2.09%) |
Dec 16, 2013 | 23.28 | 23.36 | 23.06 | 23.07 | 4,321,364 | -0.02(-0.10%) |
Dec 13, 2013 | 22.50 | 23.13 | 22.48 | 23.10 | 5,505,025 | +0.65(+2.88%) |
Dec 12, 2013 | 22.34 | 22.45 | 22.14 | 22.45 | 5,103,546 | +0.14(+0.62%) |
Dec 11, 2013 | 22.72 | 22.74 | 22.29 | 22.31 | 4,243,147 | -0.31(-1.36%) |
Dec 10, 2013 | 22.58 | 22.70 | 22.54 | 22.62 | 3,358,338 | +0.08(+0.35%) |
Dec 09, 2013 | 22.40 | 22.57 | 22.31 | 22.54 | 3,210,144 | +0.15(+0.67%) |
Dec 06, 2013 | 22.25 | 22.50 | 22.19 | 22.39 | 3,461,192 | +0.24(+1.09%) |
Dec 05, 2013 | 22.22 | 22.36 | 22.09 | 22.15 | 3,946,907 | -0.11(-0.52%) |
Dec 04, 2013 | 22.62 | 22.65 | 22.19 | 22.27 | 4,399,430 | -0.44(-1.94%) |
Dec 03, 2013 | 22.80 | 22.87 | 22.68 | 22.71 | 2,444,225 | -0.16(-0.69%) |
Dec 02, 2013 | 23.01 | 23.09 | 22.83 | 22.86 | 3,572,804 | -0.15(-0.66%) |
Nov 29, 2013 | 23.20 | 23.24 | 22.96 | 23.01 | 1,404,606 | -0.13(-0.57%) |
Nov 27, 2013 | 22.88 | 23.26 | 22.88 | 23.15 | 3,675,331 | +0.38(+1.68%) |
Nov 26, 2013 | 22.94 | 23.14 | 22.76 | 22.77 | 13,360,402 | -0.24(-1.04%) |
Nov 25, 2013 | 23.41 | 23.41 | 22.99 | 23.01 | 4,036,615 | -0.30(-1.29%) |
Nov 22, 2013 | 23.43 | 23.49 | 23.22 | 23.31 | 2,764,596 | -0.08(-0.33%) |
Nov 21, 2013 | 23.44 | 23.54 | 23.23 | 23.38 | 3,285,866 | +0.01(+0.03%) |
Nov 20, 2013 | 23.91 | 23.96 | 23.29 | 23.38 | 4,601,379 | -0.50(-2.11%) |
Nov 19, 2013 | 24.14 | 24.27 | 23.88 | 23.88 | 2,658,756 | -0.25(-1.02%) |
Nov 18, 2013 | 24.57 | 24.60 | 24.09 | 24.13 | 2,116,672 | -0.40(-1.64%) |
Nov 15, 2013 | 24.43 | 24.60 | 24.34 | 24.53 | 2,074,550 | +0.15(+0.62%) |
Nov 14, 2013 | 24.21 | 24.57 | 24.19 | 24.38 | 1,840,864 | +0.28(+1.17%) |
Nov 13, 2013 | 23.92 | 24.19 | 23.87 | 24.10 | 2,364,525 | +0.12(+0.50%) |
Nov 12, 2013 | 24.15 | 24.15 | 23.66 | 23.98 | 4,495,615 | -0.10(-0.40%) |
Nov 11, 2013 | 24.14 | 24.30 | 24.02 | 24.08 | 2,437,280 | +0.00(+0.00%) |
Nov 08, 2013 | 24.73 | 24.73 | 23.98 | 24.08 | 3,890,864 | -0.79(-3.17%) |
Nov 07, 2013 | 25.25 | 25.30 | 24.86 | 24.86 | 2,569,917 | -0.31(-1.24%) |
Nov 06, 2013 | 24.97 | 25.31 | 24.94 | 25.18 | 2,498,675 | +0.26(+1.06%) |
Nov 05, 2013 | 25.09 | 25.25 | 24.91 | 24.91 | 3,008,010 | -0.24(-0.96%) |
Nov 04, 2013 | 25.21 | 25.33 | 24.91 | 25.15 | 2,629,982 | -0.06(-0.24%) |