Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.16 | 24.70 | 24.10 | 24.58 | 1,575,263 | +0.17(+0.70%) |
Jan 30, 2014 | 24.37 | 24.48 | 24.30 | 24.41 | 1,572,389 | +0.15(+0.60%) |
Jan 29, 2014 | 24.39 | 24.47 | 24.24 | 24.26 | 2,232,952 | -0.19(-0.77%) |
Jan 28, 2014 | 24.45 | 24.52 | 24.34 | 24.45 | 1,451,153 | -0.15(-0.60%) |
Jan 27, 2014 | 24.64 | 24.85 | 24.55 | 24.59 | 2,242,903 | -0.04(-0.14%) |
Jan 24, 2014 | 24.80 | 24.89 | 24.58 | 24.63 | 1,791,391 | -0.26(-1.03%) |
Jan 23, 2014 | 24.82 | 24.96 | 24.75 | 24.89 | 1,485,579 | -0.05(-0.21%) |
Jan 22, 2014 | 25.03 | 25.08 | 24.88 | 24.94 | 1,322,311 | +0.02(+0.09%) |
Jan 21, 2014 | 24.97 | 25.08 | 24.82 | 24.92 | 1,563,584 | -0.06(-0.23%) |
Jan 17, 2014 | 24.99 | 24.97 | 24.97 | 24.97 | 1,026,659 | -0.06(-0.23%) |
Jan 16, 2014 | 24.88 | 25.04 | 24.76 | 25.03 | 1,148,245 | +0.23(+0.94%) |
Jan 15, 2014 | 24.89 | 24.98 | 24.73 | 24.80 | 1,273,235 | -0.09(-0.38%) |
Jan 14, 2014 | 25.17 | 25.17 | 24.80 | 24.89 | 1,440,306 | -0.29(-1.16%) |
Jan 13, 2014 | 25.31 | 25.40 | 25.04 | 25.19 | 2,082,259 | -0.17(-0.67%) |
Jan 10, 2014 | 25.38 | 25.49 | 25.19 | 25.36 | 2,226,033 | -0.08(-0.30%) |
Jan 09, 2014 | 25.19 | 25.72 | 24.99 | 25.43 | 5,675,552 | +0.18(+0.70%) |
Jan 08, 2014 | 25.02 | 25.33 | 24.87 | 25.26 | 3,223,953 | +0.16(+0.65%) |
Jan 07, 2014 | 25.00 | 25.39 | 25.00 | 25.09 | 2,497,874 | +0.00(+0.00%) |
Jan 06, 2014 | 25.28 | 25.30 | 24.95 | 25.09 | 1,079,465 | -0.26(-1.02%) |
Jan 03, 2014 | 25.39 | 25.45 | 25.28 | 25.35 | 1,135,998 | +0.02(+0.09%) |
Jan 02, 2014 | 25.50 | 25.61 | 25.25 | 25.33 | 1,071,117 | -0.24(-0.94%) |
Dec 31, 2013 | 25.42 | 25.57 | 25.57 | 25.57 | 915,262 | +0.17(+0.67%) |
Dec 30, 2013 | 25.20 | 25.40 | 25.14 | 25.40 | 1,001,656 | +0.22(+0.88%) |
Dec 27, 2013 | 25.31 | 25.46 | 25.13 | 25.17 | 1,692,675 | -0.28(-1.10%) |
Dec 26, 2013 | 25.40 | 25.50 | 25.33 | 25.45 | 773,066 | +0.19(+0.74%) |
Dec 24, 2013 | 25.28 | 25.33 | 25.21 | 25.27 | 751,721 | +0.17(+0.68%) |
Dec 23, 2013 | 25.11 | 25.27 | 24.95 | 25.10 | 1,309,765 | +0.18(+0.70%) |
Dec 20, 2013 | 24.92 | 25.09 | 24.83 | 24.92 | 1,645,636 | +0.05(+0.19%) |
Dec 19, 2013 | 24.54 | 24.95 | 24.37 | 24.88 | 1,195,022 | +0.29(+1.17%) |
Dec 18, 2013 | 24.20 | 24.71 | 24.20 | 24.59 | 1,939,361 | +0.31(+1.28%) |
Dec 17, 2013 | 24.31 | 24.36 | 24.17 | 24.28 | 1,184,912 | -0.08(-0.34%) |
Dec 16, 2013 | 24.28 | 24.44 | 24.20 | 24.36 | 2,260,461 | +0.14(+0.58%) |
Dec 13, 2013 | 24.10 | 24.30 | 23.87 | 24.22 | 1,748,809 | +0.12(+0.49%) |
Dec 12, 2013 | 23.88 | 24.15 | 23.81 | 24.10 | 1,490,453 | +0.13(+0.54%) |
Dec 11, 2013 | 24.21 | 24.21 | 23.87 | 23.97 | 1,795,825 | -0.23(-0.94%) |
Dec 10, 2013 | 24.10 | 24.29 | 24.08 | 24.20 | 1,231,133 | -0.01(-0.02%) |
Dec 09, 2013 | 24.20 | 24.27 | 23.90 | 24.21 | 1,663,605 | +0.01(+0.05%) |
Dec 06, 2013 | 23.86 | 24.20 | 23.77 | 24.20 | 1,761,031 | +0.21(+0.88%) |
Dec 05, 2013 | 23.76 | 24.00 | 23.56 | 23.99 | 3,013,309 | +0.28(+1.19%) |
Dec 04, 2013 | 23.85 | 23.86 | 23.40 | 23.70 | 2,629,131 | -0.26(-1.10%) |
Dec 03, 2013 | 23.93 | 24.10 | 23.87 | 23.97 | 2,289,423 | -0.11(-0.44%) |
Dec 02, 2013 | 24.01 | 24.09 | 23.83 | 24.07 | 1,547,199 | -0.12(-0.51%) |
Nov 29, 2013 | 24.03 | 24.37 | 24.00 | 24.20 | 456,080 | +0.05(+0.22%) |
Nov 27, 2013 | 24.79 | 24.84 | 24.14 | 24.14 | 1,743,863 | -0.77(-3.10%) |
Nov 26, 2013 | 24.91 | 25.05 | 24.80 | 24.92 | 1,109,567 | +0.06(+0.26%) |
Nov 25, 2013 | 24.55 | 24.89 | 24.48 | 24.85 | 775,024 | +0.18(+0.74%) |
Nov 22, 2013 | 24.53 | 24.72 | 24.36 | 24.67 | 703,488 | +0.14(+0.57%) |
Nov 21, 2013 | 24.61 | 24.68 | 24.47 | 24.53 | 1,026,196 | -0.10(-0.40%) |
Nov 20, 2013 | 24.65 | 24.68 | 24.47 | 24.63 | 1,901,732 | -0.04(-0.14%) |
Nov 19, 2013 | 25.06 | 25.11 | 24.61 | 24.66 | 1,116,038 | -0.46(-1.82%) |
Nov 18, 2013 | 25.40 | 25.44 | 25.05 | 25.12 | 862,238 | -0.23(-0.92%) |
Nov 15, 2013 | 25.26 | 25.36 | 25.13 | 25.36 | 771,957 | +0.12(+0.46%) |
Nov 14, 2013 | 25.15 | 25.29 | 24.96 | 25.24 | 1,261,292 | +0.00(+0.00%) |
Nov 13, 2013 | 25.42 | 25.45 | 25.15 | 25.24 | 842,776 | -0.12(-0.46%) |
Nov 12, 2013 | 25.37 | 25.43 | 25.27 | 25.36 | 690,906 | -0.03(-0.14%) |
Nov 11, 2013 | 25.44 | 25.50 | 25.31 | 25.39 | 557,235 | -0.05(-0.18%) |
Nov 08, 2013 | 25.52 | 25.58 | 25.23 | 25.44 | 1,065,855 | -0.27(-1.06%) |
Nov 07, 2013 | 26.04 | 26.04 | 25.66 | 25.71 | 1,407,004 | -0.25(-0.96%) |
Nov 06, 2013 | 25.33 | 25.98 | 25.33 | 25.96 | 2,045,400 | +0.63(+2.50%) |
Nov 05, 2013 | 25.23 | 25.33 | 25.10 | 25.33 | 2,504,081 | -0.05(-0.18%) |
Nov 04, 2013 | 25.20 | 25.38 | 25.12 | 25.37 | 1,591,361 | +0.12(+0.46%) |