Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.39 | 26.30 | 25.09 | 25.85 | 8,418,830 | +0.36(+1.42%) |
Jan 30, 2014 | 24.82 | 25.68 | 24.78 | 25.49 | 7,005,213 | +0.79(+3.21%) |
Jan 29, 2014 | 24.51 | 25.52 | 24.15 | 24.70 | 14,352,657 | +0.34(+1.41%) |
Jan 28, 2014 | 24.04 | 24.49 | 23.93 | 24.36 | 14,370,417 | +0.39(+1.63%) |
Jan 27, 2014 | 23.48 | 24.08 | 23.24 | 23.96 | 8,393,782 | +0.62(+2.64%) |
Jan 24, 2014 | 23.15 | 23.46 | 22.91 | 23.35 | 5,681,002 | -0.03(-0.13%) |
Jan 23, 2014 | 23.45 | 23.77 | 23.14 | 23.38 | 2,640,511 | -0.29(-1.24%) |
Jan 22, 2014 | 23.77 | 23.88 | 23.52 | 23.67 | 4,133,467 | -0.15(-0.62%) |
Jan 21, 2014 | 23.73 | 24.08 | 23.51 | 23.82 | 7,649,168 | +0.22(+0.91%) |
Jan 17, 2014 | 22.55 | 23.60 | 23.60 | 23.60 | 14,187,434 | +2.51(+11.89%) |
Jan 16, 2014 | 21.41 | 21.58 | 20.81 | 21.09 | 9,510,119 | -0.38(-1.78%) |
Jan 15, 2014 | 22.00 | 22.38 | 21.44 | 21.48 | 6,074,026 | -0.52(-2.36%) |
Jan 14, 2014 | 22.13 | 22.13 | 21.13 | 22.00 | 9,200,579 | +0.08(+0.36%) |
Jan 13, 2014 | 22.53 | 22.54 | 21.87 | 21.92 | 4,126,574 | -0.62(-2.74%) |
Jan 10, 2014 | 22.32 | 22.55 | 22.24 | 22.53 | 2,074,102 | +0.25(+1.14%) |
Jan 09, 2014 | 22.94 | 23.20 | 22.15 | 22.28 | 2,847,563 | -0.55(-2.40%) |
Jan 08, 2014 | 22.66 | 22.96 | 22.63 | 22.83 | 3,086,007 | +0.21(+0.91%) |
Jan 07, 2014 | 22.21 | 22.90 | 22.06 | 22.62 | 4,046,605 | +0.56(+2.53%) |
Jan 06, 2014 | 22.34 | 22.55 | 21.63 | 22.06 | 4,378,623 | -0.15(-0.66%) |
Jan 03, 2014 | 22.41 | 22.62 | 22.03 | 22.21 | 3,178,340 | -0.15(-0.66%) |
Jan 02, 2014 | 22.43 | 22.48 | 21.97 | 22.36 | 3,624,782 | -0.11(-0.48%) |
Dec 31, 2013 | 22.52 | 22.47 | 22.47 | 22.47 | 3,407,908 | +0.05(+0.22%) |
Dec 30, 2013 | 22.66 | 22.79 | 22.27 | 22.42 | 4,462,446 | -0.27(-1.21%) |
Dec 27, 2013 | 23.22 | 23.28 | 22.58 | 22.69 | 3,067,371 | -0.49(-2.11%) |
Dec 26, 2013 | 23.40 | 23.47 | 23.05 | 23.18 | 1,809,094 | -0.16(-0.67%) |
Dec 24, 2013 | 23.43 | 23.47 | 23.23 | 23.34 | 1,099,028 | -0.03(-0.13%) |
Dec 23, 2013 | 23.16 | 23.50 | 23.09 | 23.37 | 3,987,979 | +0.31(+1.36%) |
Dec 20, 2013 | 22.98 | 23.13 | 22.55 | 23.05 | 9,610,928 | +0.12(+0.51%) |
Dec 19, 2013 | 22.23 | 23.17 | 22.19 | 22.94 | 6,588,166 | +0.55(+2.45%) |
Dec 18, 2013 | 22.36 | 22.90 | 22.17 | 22.39 | 8,234,392 | +0.11(+0.48%) |
Dec 17, 2013 | 21.64 | 22.36 | 21.62 | 22.28 | 4,613,198 | +0.68(+3.13%) |
Dec 16, 2013 | 21.82 | 21.92 | 21.40 | 21.60 | 7,147,249 | -0.16(-0.72%) |
Dec 13, 2013 | 21.34 | 22.74 | 21.24 | 21.76 | 8,904,045 | +1.22(+5.96%) |
Dec 12, 2013 | 20.60 | 20.81 | 20.35 | 20.54 | 5,298,345 | -0.11(-0.52%) |
Dec 11, 2013 | 21.62 | 21.77 | 20.60 | 20.64 | 8,341,050 | -0.96(-4.44%) |
Dec 10, 2013 | 21.62 | 21.89 | 21.44 | 21.60 | 3,459,575 | -0.13(-0.59%) |
Dec 09, 2013 | 21.56 | 21.99 | 21.44 | 21.73 | 4,634,370 | -0.05(-0.22%) |
Dec 06, 2013 | 20.99 | 22.10 | 20.61 | 21.78 | 0 | +1.20(+5.85%) |
Dec 05, 2013 | 21.08 | 21.10 | 20.04 | 20.58 | 13,111,900 | -1.30(-5.95%) |
Dec 04, 2013 | 21.27 | 21.94 | 20.92 | 21.88 | 6,700,503 | +0.78(+3.71%) |
Dec 03, 2013 | 21.33 | 21.73 | 21.03 | 21.09 | 5,838,208 | -0.35(-1.64%) |
Dec 02, 2013 | 21.82 | 21.92 | 21.38 | 21.45 | 5,500,062 | -0.26(-1.22%) |
Nov 29, 2013 | 21.63 | 22.01 | 21.54 | 21.71 | 0 | +0.06(+0.27%) |
Nov 27, 2013 | 22.05 | 22.17 | 21.58 | 21.65 | 0 | -0.40(-1.82%) |
Nov 26, 2013 | 22.22 | 22.70 | 21.98 | 22.05 | 0 | -0.25(-1.14%) |
Nov 25, 2013 | 22.68 | 22.84 | 22.13 | 22.31 | 4,152,294 | -0.35(-1.56%) |
Nov 22, 2013 | 22.95 | 23.07 | 22.25 | 22.66 | 0 | -0.24(-1.07%) |
Nov 21, 2013 | 22.55 | 23.10 | 22.21 | 22.91 | 4,711,138 | +0.38(+1.70%) |
Nov 20, 2013 | 22.89 | 23.01 | 22.37 | 22.52 | 5,983,861 | -0.31(-1.37%) |
Nov 19, 2013 | 23.46 | 23.75 | 22.61 | 22.84 | 8,087,597 | -0.78(-3.32%) |
Nov 18, 2013 | 23.65 | 24.07 | 23.47 | 23.62 | 7,835,728 | +0.06(+0.25%) |
Nov 15, 2013 | 25.21 | 25.40 | 23.38 | 23.56 | 0 | -1.86(-7.32%) |
Nov 14, 2013 | 25.84 | 25.90 | 25.24 | 25.42 | 2,877,240 | -0.45(-1.74%) |
Nov 13, 2013 | 25.79 | 25.94 | 25.58 | 25.87 | 0 | -0.02(-0.08%) |
Nov 12, 2013 | 25.41 | 26.08 | 25.27 | 25.89 | 4,267,357 | +0.44(+1.73%) |
Nov 11, 2013 | 25.14 | 25.45 | 24.85 | 25.45 | 0 | +0.28(+1.13%) |
Nov 08, 2013 | 24.84 | 25.41 | 24.63 | 25.17 | 0 | +0.36(+1.46%) |
Nov 07, 2013 | 25.21 | 25.32 | 24.78 | 24.81 | 5,032,017 | -0.40(-1.59%) |
Nov 06, 2013 | 25.18 | 25.34 | 25.04 | 25.21 | 3,759,973 | +0.18(+0.70%) |
Nov 05, 2013 | 25.10 | 25.16 | 24.76 | 25.03 | 4,540,850 | -0.17(-0.66%) |
Nov 04, 2013 | 25.14 | 25.32 | 24.84 | 25.20 | 4,420,913 | +0.10(+0.39%) |