Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.71 | 25.07 | 24.62 | 24.86 | 6,732,648 | -0.35(-1.39%) |
Jan 30, 2014 | 24.93 | 25.35 | 24.92 | 25.21 | 6,168,867 | +0.53(+2.14%) |
Jan 29, 2014 | 24.72 | 25.11 | 24.63 | 24.68 | 8,287,266 | -0.26(-1.06%) |
Jan 28, 2014 | 24.91 | 25.02 | 24.78 | 24.94 | 7,729,082 | +0.14(+0.56%) |
Jan 27, 2014 | 25.04 | 25.20 | 24.69 | 24.80 | 8,370,129 | -0.23(-0.93%) |
Jan 24, 2014 | 25.32 | 25.55 | 25.01 | 25.04 | 9,229,857 | -0.60(-2.35%) |
Jan 23, 2014 | 25.61 | 25.71 | 25.42 | 25.64 | 10,493,547 | -0.22(-0.87%) |
Jan 22, 2014 | 25.60 | 25.89 | 25.57 | 25.86 | 7,914,887 | +0.25(+0.97%) |
Jan 21, 2014 | 25.54 | 25.64 | 25.35 | 25.62 | 9,965,764 | +0.30(+1.19%) |
Jan 17, 2014 | 25.89 | 25.31 | 25.31 | 25.31 | 11,012,611 | -0.94(-3.60%) |
Jan 16, 2014 | 26.43 | 26.46 | 26.17 | 26.26 | 8,849,570 | -0.19(-0.70%) |
Jan 15, 2014 | 26.18 | 26.45 | 26.16 | 26.44 | 7,786,340 | +0.26(+1.01%) |
Jan 14, 2014 | 26.05 | 26.21 | 25.93 | 26.18 | 6,932,241 | +0.25(+0.96%) |
Jan 13, 2014 | 26.47 | 26.54 | 25.88 | 25.93 | 7,890,213 | -0.57(-2.13%) |
Jan 10, 2014 | 26.84 | 26.89 | 26.36 | 26.50 | 6,177,224 | -0.36(-1.35%) |
Jan 09, 2014 | 26.87 | 26.96 | 26.56 | 26.86 | 4,745,617 | +0.03(+0.12%) |
Jan 08, 2014 | 26.82 | 26.97 | 26.56 | 26.83 | 6,262,336 | +0.09(+0.35%) |
Jan 07, 2014 | 27.17 | 27.23 | 26.58 | 26.74 | 9,000,452 | -0.32(-1.17%) |
Jan 06, 2014 | 27.31 | 27.61 | 27.00 | 27.06 | 8,013,808 | -0.01(-0.03%) |
Jan 03, 2014 | 26.79 | 27.36 | 26.77 | 27.06 | 5,167,532 | +0.31(+1.16%) |
Jan 02, 2014 | 26.55 | 27.12 | 26.55 | 26.75 | 4,477,130 | -0.29(-1.09%) |
Dec 31, 2013 | 26.82 | 27.05 | 27.05 | 27.05 | 3,587,378 | +0.31(+1.16%) |
Dec 30, 2013 | 26.81 | 26.82 | 26.66 | 26.74 | 2,425,306 | +0.03(+0.12%) |
Dec 27, 2013 | 26.75 | 26.82 | 26.63 | 26.71 | 2,507,092 | -0.05(-0.17%) |
Dec 26, 2013 | 26.65 | 26.82 | 26.62 | 26.75 | 2,395,710 | +0.12(+0.44%) |
Dec 24, 2013 | 26.68 | 26.70 | 26.51 | 26.64 | 1,377,937 | +0.03(+0.12%) |
Dec 23, 2013 | 26.39 | 26.65 | 26.31 | 26.61 | 4,388,985 | +0.38(+1.45%) |
Dec 20, 2013 | 26.30 | 26.42 | 26.20 | 26.23 | 8,935,412 | +0.01(+0.03%) |
Dec 19, 2013 | 26.12 | 26.30 | 26.00 | 26.22 | 4,753,831 | -0.02(-0.06%) |
Dec 18, 2013 | 25.44 | 26.26 | 25.43 | 26.24 | 9,406,914 | +0.80(+3.13%) |
Dec 17, 2013 | 25.65 | 25.66 | 25.42 | 25.44 | 4,224,031 | -0.22(-0.85%) |
Dec 16, 2013 | 25.58 | 25.73 | 25.54 | 25.65 | 3,926,636 | +0.18(+0.70%) |
Dec 13, 2013 | 25.47 | 25.70 | 25.38 | 25.48 | 4,728,705 | +0.05(+0.21%) |
Dec 12, 2013 | 25.44 | 25.62 | 25.40 | 25.42 | 7,116,745 | +0.00(+0.00%) |
Dec 11, 2013 | 25.91 | 26.00 | 25.35 | 25.42 | 6,800,744 | -0.51(-1.97%) |
Dec 10, 2013 | 25.96 | 26.22 | 25.93 | 25.93 | 3,409,516 | -0.12(-0.45%) |
Dec 09, 2013 | 26.17 | 26.22 | 25.93 | 26.05 | 4,426,118 | +0.02(+0.09%) |
Dec 06, 2013 | 25.98 | 26.07 | 25.76 | 26.03 | 4,863,066 | +0.38(+1.48%) |
Dec 05, 2013 | 25.65 | 25.76 | 25.57 | 25.65 | 4,567,448 | -0.19(-0.72%) |
Dec 04, 2013 | 25.64 | 26.03 | 25.56 | 25.83 | 4,555,861 | +0.13(+0.51%) |
Dec 03, 2013 | 25.85 | 26.04 | 25.55 | 25.70 | 5,665,989 | -0.34(-1.31%) |
Dec 02, 2013 | 26.16 | 26.35 | 26.00 | 26.04 | 4,890,660 | -0.05(-0.18%) |
Nov 29, 2013 | 26.32 | 26.40 | 26.05 | 26.09 | 3,169,063 | -0.16(-0.62%) |
Nov 27, 2013 | 26.46 | 26.46 | 26.02 | 26.25 | 4,594,639 | +0.20(+0.77%) |
Nov 26, 2013 | 26.18 | 26.37 | 26.04 | 26.05 | 4,850,923 | -0.10(-0.38%) |
Nov 25, 2013 | 26.13 | 26.52 | 26.10 | 26.15 | 5,134,684 | +0.12(+0.45%) |
Nov 22, 2013 | 26.10 | 26.13 | 25.85 | 26.03 | 5,742,060 | -0.07(-0.27%) |
Nov 21, 2013 | 25.86 | 26.14 | 25.70 | 26.10 | 5,906,050 | +0.30(+1.17%) |
Nov 20, 2013 | 25.68 | 26.00 | 25.55 | 25.80 | 6,756,524 | +0.27(+1.06%) |
Nov 19, 2013 | 25.61 | 25.86 | 25.49 | 25.53 | 7,202,437 | -0.12(-0.45%) |
Nov 18, 2013 | 25.91 | 25.94 | 25.58 | 25.65 | 4,530,751 | -0.22(-0.87%) |
Nov 15, 2013 | 25.64 | 25.92 | 25.62 | 25.87 | 5,132,107 | +0.22(+0.87%) |
Nov 14, 2013 | 25.66 | 25.79 | 25.46 | 25.65 | 4,523,583 | +0.44(+1.75%) |
Nov 12, 2013 | 25.49 | 25.60 | 25.16 | 25.21 | 4,256,114 | -0.40(-1.57%) |
Nov 11, 2013 | 25.70 | 25.80 | 25.54 | 25.61 | 3,824,294 | -0.05(-0.21%) |
Nov 08, 2013 | 24.74 | 25.68 | 24.74 | 25.66 | 8,231,834 | +0.88(+3.56%) |
Nov 07, 2013 | 25.11 | 25.23 | 24.73 | 24.78 | 6,377,688 | -0.28(-1.11%) |
Nov 06, 2013 | 25.21 | 25.21 | 24.93 | 25.06 | 7,272,996 | +0.02(+0.06%) |
Nov 05, 2013 | 25.00 | 25.17 | 24.86 | 25.04 | 4,056,827 | -0.12(-0.49%) |
Nov 04, 2013 | 25.08 | 25.24 | 24.93 | 25.17 | 7,543,452 | +0.12(+0.46%) |