Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.54 | 24.76 | 24.37 | 24.69 | 3,301,218 | -0.16(-0.65%) |
Jan 30, 2014 | 24.78 | 24.95 | 24.68 | 24.86 | 1,593,049 | +0.22(+0.89%) |
Jan 29, 2014 | 24.85 | 24.97 | 24.54 | 24.64 | 1,510,200 | -0.25(-1.01%) |
Jan 28, 2014 | 24.87 | 24.95 | 24.74 | 24.89 | 1,775,933 | -0.04(-0.17%) |
Jan 27, 2014 | 25.37 | 25.37 | 24.90 | 24.93 | 2,308,185 | -0.33(-1.30%) |
Jan 24, 2014 | 25.41 | 25.45 | 25.18 | 25.26 | 1,522,600 | -0.18(-0.71%) |
Jan 23, 2014 | 25.43 | 25.50 | 25.30 | 25.44 | 1,414,801 | -0.13(-0.52%) |
Jan 22, 2014 | 25.86 | 25.86 | 25.48 | 25.57 | 1,321,369 | -0.19(-0.73%) |
Jan 21, 2014 | 25.79 | 25.88 | 25.73 | 25.76 | 1,266,470 | +0.23(+0.90%) |
Jan 17, 2014 | 25.51 | 25.53 | 25.53 | 25.53 | 2,622,770 | -0.08(-0.32%) |
Jan 16, 2014 | 25.59 | 25.62 | 25.39 | 25.62 | 2,111,488 | +0.15(+0.59%) |
Jan 15, 2014 | 25.39 | 25.61 | 25.40 | 25.47 | 1,277,897 | +0.07(+0.28%) |
Jan 14, 2014 | 25.68 | 25.72 | 25.39 | 25.39 | 1,594,786 | -0.35(-1.36%) |
Jan 13, 2014 | 25.67 | 25.82 | 25.66 | 25.75 | 1,690,822 | +0.15(+0.57%) |
Jan 10, 2014 | 25.67 | 25.67 | 25.49 | 25.60 | 1,498,445 | -0.22(-0.84%) |
Jan 09, 2014 | 25.87 | 25.94 | 25.64 | 25.82 | 1,663,422 | -0.12(-0.45%) |
Jan 08, 2014 | 25.97 | 25.98 | 25.77 | 25.93 | 2,141,178 | -0.04(-0.14%) |
Jan 07, 2014 | 26.20 | 26.35 | 25.97 | 25.97 | 1,924,957 | -0.31(-1.16%) |
Jan 06, 2014 | 26.54 | 26.55 | 26.17 | 26.28 | 1,908,594 | -0.25(-0.96%) |
Jan 03, 2014 | 26.59 | 26.69 | 26.53 | 26.53 | 1,270,002 | +0.08(+0.31%) |
Jan 02, 2014 | 26.73 | 26.77 | 26.34 | 26.45 | 1,794,175 | +0.00(+0.02%) |
Dec 31, 2013 | 26.41 | 26.44 | 26.44 | 26.44 | 2,630,719 | +0.07(+0.27%) |
Dec 30, 2013 | 26.15 | 26.41 | 26.10 | 26.37 | 1,397,659 | +0.24(+0.93%) |
Dec 27, 2013 | 26.17 | 26.23 | 26.08 | 26.13 | 1,146,989 | -0.09(-0.33%) |
Dec 26, 2013 | 26.24 | 26.25 | 26.13 | 26.22 | 496,622 | +0.06(+0.21%) |
Dec 24, 2013 | 26.17 | 26.23 | 26.14 | 26.16 | 757,727 | +0.00(+0.01%) |
Dec 23, 2013 | 26.10 | 26.19 | 26.03 | 26.16 | 1,896,762 | +0.26(+1.02%) |
Dec 20, 2013 | 25.74 | 26.00 | 25.73 | 25.89 | 1,863,106 | +0.14(+0.53%) |
Dec 19, 2013 | 25.58 | 25.76 | 25.57 | 25.76 | 1,035,712 | +0.16(+0.64%) |
Dec 18, 2013 | 25.34 | 25.76 | 25.33 | 25.59 | 1,933,004 | +0.25(+1.00%) |
Dec 17, 2013 | 25.42 | 25.49 | 25.26 | 25.34 | 1,123,283 | -0.00(-0.01%) |
Dec 16, 2013 | 25.20 | 25.51 | 25.14 | 25.34 | 1,376,580 | +0.29(+1.16%) |
Dec 13, 2013 | 25.07 | 25.15 | 24.92 | 25.05 | 997,645 | +0.03(+0.13%) |
Dec 12, 2013 | 25.10 | 25.25 | 24.97 | 25.02 | 1,206,417 | -0.19(-0.77%) |
Dec 11, 2013 | 25.43 | 25.46 | 25.13 | 25.21 | 1,180,484 | -0.19(-0.75%) |
Dec 10, 2013 | 25.46 | 25.49 | 25.32 | 25.40 | 1,122,467 | -0.04(-0.18%) |
Dec 09, 2013 | 25.20 | 25.53 | 25.20 | 25.45 | 1,780,756 | +0.31(+1.24%) |
Dec 06, 2013 | 24.92 | 25.25 | 24.88 | 25.14 | 2,045,289 | +0.24(+0.97%) |
Dec 05, 2013 | 24.70 | 25.00 | 24.59 | 24.90 | 2,653,512 | -0.26(-1.03%) |
Dec 04, 2013 | 25.23 | 25.25 | 24.98 | 25.15 | 1,905,781 | -0.17(-0.69%) |
Dec 03, 2013 | 25.38 | 25.44 | 25.06 | 25.33 | 1,999,325 | -0.21(-0.81%) |
Dec 02, 2013 | 25.51 | 25.64 | 25.44 | 25.54 | 1,286,932 | -0.12(-0.45%) |
Nov 29, 2013 | 25.65 | 25.80 | 25.58 | 25.65 | 649,151 | -0.01(-0.04%) |
Nov 27, 2013 | 25.64 | 25.83 | 25.63 | 25.66 | 1,272,948 | -0.16(-0.62%) |
Nov 26, 2013 | 26.07 | 26.07 | 25.67 | 25.82 | 2,399,325 | -0.23(-0.89%) |
Nov 25, 2013 | 26.08 | 26.15 | 26.02 | 26.05 | 827,803 | -0.03(-0.10%) |
Nov 22, 2013 | 26.15 | 26.21 | 26.05 | 26.08 | 966,776 | -0.11(-0.41%) |
Nov 21, 2013 | 26.19 | 26.37 | 26.13 | 26.19 | 784,176 | -0.10(-0.36%) |
Nov 20, 2013 | 26.26 | 26.29 | 26.14 | 26.28 | 1,560,014 | +0.11(+0.42%) |
Nov 19, 2013 | 26.37 | 26.37 | 26.15 | 26.17 | 893,111 | -0.15(-0.56%) |
Nov 18, 2013 | 26.30 | 26.44 | 26.20 | 26.32 | 1,279,259 | +0.16(+0.61%) |
Nov 15, 2013 | 25.99 | 26.20 | 25.96 | 26.16 | 1,077,426 | +0.20(+0.76%) |
Nov 14, 2013 | 25.88 | 26.01 | 25.82 | 25.96 | 1,029,073 | +0.03(+0.12%) |
Nov 13, 2013 | 25.69 | 26.03 | 25.69 | 25.93 | 1,129,035 | +0.16(+0.63%) |
Nov 12, 2013 | 25.79 | 25.88 | 25.70 | 25.77 | 967,838 | -0.04(-0.16%) |
Nov 11, 2013 | 25.90 | 25.96 | 25.81 | 25.81 | 975,386 | -0.06(-0.22%) |
Nov 08, 2013 | 25.63 | 25.97 | 25.61 | 25.87 | 2,117,166 | +0.17(+0.68%) |
Nov 07, 2013 | 25.84 | 25.88 | 25.66 | 25.70 | 1,025,520 | -0.15(-0.56%) |
Nov 06, 2013 | 25.76 | 25.92 | 25.73 | 25.84 | 924,037 | +0.18(+0.69%) |
Nov 05, 2013 | 25.61 | 25.70 | 25.45 | 25.66 | 1,445,780 | -0.10(-0.37%) |
Nov 04, 2013 | 25.94 | 25.95 | 25.70 | 25.76 | 918,136 | +0.00(+0.01%) |