Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.15 | 24.58 | 24.07 | 24.36 | 5,677,817 | -0.16(-0.66%) |
Jan 30, 2014 | 24.27 | 24.58 | 24.24 | 24.53 | 4,055,729 | +0.42(+1.74%) |
Jan 29, 2014 | 23.96 | 24.39 | 23.96 | 24.11 | 6,437,411 | -0.13(-0.53%) |
Jan 28, 2014 | 24.00 | 24.27 | 24.00 | 24.24 | 4,607,046 | +0.26(+1.07%) |
Jan 27, 2014 | 24.13 | 24.28 | 23.80 | 23.98 | 7,262,281 | -0.19(-0.80%) |
Jan 24, 2014 | 24.56 | 24.69 | 24.17 | 24.17 | 8,249,929 | -0.49(-2.00%) |
Jan 23, 2014 | 24.91 | 24.95 | 24.55 | 24.67 | 5,212,177 | -0.33(-1.30%) |
Jan 22, 2014 | 25.17 | 25.22 | 24.93 | 24.99 | 3,597,489 | -0.17(-0.66%) |
Jan 21, 2014 | 25.19 | 25.33 | 25.00 | 25.16 | 5,611,234 | +0.05(+0.19%) |
Jan 17, 2014 | 25.15 | 25.11 | 25.11 | 25.11 | 5,525,743 | -0.05(-0.19%) |
Jan 16, 2014 | 25.14 | 25.28 | 25.05 | 25.16 | 4,266,487 | -0.04(-0.17%) |
Jan 15, 2014 | 25.11 | 25.27 | 25.10 | 25.20 | 5,204,820 | +0.09(+0.37%) |
Jan 14, 2014 | 24.99 | 25.15 | 24.92 | 25.11 | 4,581,004 | +0.23(+0.94%) |
Jan 13, 2014 | 25.16 | 25.23 | 24.84 | 24.88 | 6,209,261 | -0.42(-1.64%) |
Jan 10, 2014 | 25.06 | 25.33 | 24.88 | 25.29 | 4,734,016 | +0.35(+1.40%) |
Jan 09, 2014 | 25.10 | 25.17 | 24.87 | 24.94 | 5,957,467 | -0.14(-0.56%) |
Jan 08, 2014 | 25.22 | 25.29 | 25.00 | 25.08 | 4,439,235 | -0.18(-0.71%) |
Jan 07, 2014 | 25.24 | 25.43 | 25.17 | 25.26 | 4,929,729 | +0.08(+0.32%) |
Jan 06, 2014 | 25.69 | 25.72 | 24.96 | 25.18 | 10,935,540 | -0.49(-1.92%) |
Jan 03, 2014 | 25.64 | 25.82 | 25.63 | 25.67 | 3,296,076 | +0.07(+0.29%) |
Jan 02, 2014 | 25.86 | 25.88 | 25.54 | 25.60 | 4,930,064 | -0.33(-1.26%) |
Dec 31, 2013 | 25.95 | 25.92 | 25.92 | 25.92 | 3,118,215 | +0.04(+0.16%) |
Dec 30, 2013 | 26.10 | 26.24 | 25.87 | 25.88 | 5,025,478 | -0.22(-0.83%) |
Dec 27, 2013 | 26.06 | 26.15 | 25.95 | 26.10 | 2,552,919 | +0.05(+0.21%) |
Dec 26, 2013 | 25.77 | 26.17 | 25.74 | 26.04 | 3,384,427 | +0.24(+0.95%) |
Dec 24, 2013 | 25.70 | 25.82 | 25.67 | 25.80 | 2,278,263 | +0.05(+0.20%) |
Dec 23, 2013 | 25.65 | 25.85 | 25.61 | 25.75 | 5,767,658 | +0.27(+1.07%) |
Dec 20, 2013 | 25.58 | 25.81 | 25.44 | 25.48 | 10,926,861 | -0.14(-0.53%) |
Dec 19, 2013 | 25.71 | 25.77 | 25.57 | 25.61 | 6,353,172 | -0.23(-0.89%) |
Dec 18, 2013 | 25.72 | 25.88 | 25.41 | 25.84 | 8,206,435 | +0.23(+0.88%) |
Dec 17, 2013 | 25.76 | 25.78 | 25.56 | 25.62 | 3,727,861 | -0.14(-0.53%) |
Dec 16, 2013 | 25.68 | 25.85 | 25.60 | 25.75 | 3,741,395 | +0.16(+0.61%) |
Dec 13, 2013 | 25.48 | 25.71 | 25.46 | 25.60 | 3,391,828 | +0.12(+0.49%) |
Dec 12, 2013 | 25.54 | 25.61 | 25.43 | 25.47 | 5,890,119 | -0.03(-0.12%) |
Dec 11, 2013 | 25.70 | 25.71 | 25.45 | 25.50 | 4,931,156 | -0.21(-0.83%) |
Dec 10, 2013 | 25.69 | 25.76 | 25.61 | 25.72 | 4,365,020 | -0.07(-0.27%) |
Dec 09, 2013 | 25.82 | 25.93 | 25.71 | 25.79 | 4,361,062 | -0.07(-0.29%) |
Dec 06, 2013 | 25.78 | 25.90 | 25.65 | 25.86 | 3,762,321 | +0.36(+1.43%) |
Dec 05, 2013 | 25.40 | 25.75 | 25.36 | 25.50 | 4,992,827 | -0.00(-0.02%) |
Dec 04, 2013 | 25.43 | 25.67 | 25.31 | 25.50 | 4,315,037 | +0.07(+0.26%) |
Dec 03, 2013 | 25.62 | 25.73 | 25.28 | 25.43 | 5,915,936 | -0.28(-1.07%) |
Dec 02, 2013 | 25.75 | 26.09 | 25.66 | 25.71 | 4,860,899 | -0.05(-0.18%) |
Nov 29, 2013 | 25.83 | 25.99 | 25.75 | 25.76 | 2,424,812 | -0.03(-0.11%) |
Nov 27, 2013 | 25.87 | 25.88 | 25.71 | 25.78 | 3,015,441 | +0.00(+0.00%) |
Nov 26, 2013 | 25.71 | 25.92 | 25.71 | 25.78 | 4,151,061 | +0.09(+0.33%) |
Nov 25, 2013 | 25.81 | 25.93 | 25.66 | 25.70 | 2,812,478 | -0.14(-0.53%) |
Nov 22, 2013 | 25.70 | 25.88 | 25.69 | 25.83 | 3,554,387 | +0.01(+0.04%) |
Nov 21, 2013 | 25.70 | 25.92 | 25.64 | 25.82 | 4,954,397 | +0.13(+0.50%) |
Nov 20, 2013 | 25.74 | 25.84 | 25.62 | 25.69 | 3,551,972 | -0.03(-0.11%) |
Nov 19, 2013 | 25.96 | 26.00 | 25.70 | 25.72 | 4,249,197 | -0.24(-0.93%) |
Nov 18, 2013 | 26.07 | 26.19 | 25.91 | 25.96 | 5,792,947 | -0.08(-0.31%) |
Nov 15, 2013 | 25.94 | 26.06 | 25.63 | 26.04 | 7,174,153 | +0.00(+0.01%) |
Nov 14, 2013 | 25.58 | 26.05 | 25.55 | 26.04 | 5,567,595 | +0.46(+1.81%) |
Nov 13, 2013 | 25.24 | 25.58 | 25.18 | 25.58 | 5,404,779 | +0.39(+1.56%) |
Nov 12, 2013 | 25.24 | 25.39 | 25.08 | 25.18 | 4,427,930 | -0.17(-0.65%) |
Nov 11, 2013 | 25.31 | 25.47 | 25.28 | 25.35 | 3,616,952 | -0.03(-0.11%) |
Nov 08, 2013 | 24.87 | 25.40 | 24.84 | 25.38 | 7,076,015 | +0.58(+2.32%) |
Nov 07, 2013 | 25.06 | 25.31 | 24.79 | 24.80 | 5,775,341 | -0.22(-0.86%) |
Nov 06, 2013 | 24.92 | 25.10 | 24.89 | 25.02 | 4,658,013 | +0.14(+0.57%) |
Nov 05, 2013 | 25.09 | 25.11 | 24.85 | 24.87 | 5,978,895 | -0.24(-0.94%) |
Nov 04, 2013 | 25.09 | 25.14 | 24.89 | 25.11 | 6,490,219 | -0.02(-0.06%) |