Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.14 | 24.40 | 23.96 | 24.32 | 5,912,913 | +0.06(+0.27%) |
Jan 30, 2014 | 24.11 | 24.31 | 23.81 | 24.26 | 4,655,862 | +0.41(+1.72%) |
Jan 29, 2014 | 23.92 | 24.21 | 23.68 | 23.85 | 5,515,584 | -0.20(-0.84%) |
Jan 28, 2014 | 23.58 | 24.18 | 23.31 | 24.05 | 9,412,696 | +1.07(+4.65%) |
Jan 27, 2014 | 23.63 | 23.63 | 22.97 | 22.98 | 4,787,953 | -0.49(-2.09%) |
Jan 24, 2014 | 23.81 | 24.27 | 23.31 | 23.47 | 8,402,870 | +0.26(+1.11%) |
Jan 23, 2014 | 23.07 | 23.21 | 22.90 | 23.21 | 4,361,982 | +0.01(+0.03%) |
Jan 22, 2014 | 23.13 | 23.35 | 22.98 | 23.20 | 3,719,436 | +0.14(+0.59%) |
Jan 21, 2014 | 23.15 | 23.22 | 22.98 | 23.07 | 3,840,520 | +0.12(+0.53%) |
Jan 17, 2014 | 22.86 | 22.95 | 22.95 | 22.95 | 4,094,390 | +0.03(+0.14%) |
Jan 16, 2014 | 22.66 | 22.93 | 22.28 | 22.91 | 7,573,738 | +0.07(+0.32%) |
Jan 15, 2014 | 22.70 | 23.02 | 22.70 | 22.84 | 6,530,234 | +0.14(+0.64%) |
Jan 14, 2014 | 22.57 | 22.96 | 22.57 | 22.70 | 4,526,700 | +0.23(+1.00%) |
Jan 13, 2014 | 22.72 | 22.85 | 22.44 | 22.47 | 3,593,854 | -0.15(-0.67%) |
Jan 10, 2014 | 22.59 | 22.94 | 22.58 | 22.62 | 4,886,991 | -0.23(-1.02%) |
Jan 09, 2014 | 23.15 | 23.26 | 22.86 | 22.86 | 2,673,823 | -0.27(-1.18%) |
Jan 08, 2014 | 23.22 | 23.34 | 23.13 | 23.13 | 2,606,179 | +0.00(+0.00%) |
Jan 07, 2014 | 23.30 | 23.36 | 23.10 | 23.13 | 3,934,566 | -0.14(-0.62%) |
Jan 06, 2014 | 23.18 | 23.29 | 22.90 | 23.27 | 5,838,461 | +0.18(+0.80%) |
Jan 03, 2014 | 22.91 | 23.19 | 22.54 | 23.09 | 7,637,540 | +0.70(+3.12%) |
Jan 02, 2014 | 22.26 | 22.45 | 22.17 | 22.39 | 3,918,022 | -0.03(-0.14%) |
Dec 31, 2013 | 22.57 | 22.42 | 22.42 | 22.42 | 3,462,550 | -0.01(-0.04%) |
Dec 30, 2013 | 22.58 | 22.80 | 22.32 | 22.43 | 3,776,403 | -0.15(-0.68%) |
Dec 27, 2013 | 22.58 | 22.67 | 22.52 | 22.58 | 2,255,226 | -0.04(-0.18%) |
Dec 26, 2013 | 22.81 | 22.82 | 22.54 | 22.62 | 1,496,150 | -0.13(-0.57%) |
Dec 24, 2013 | 22.74 | 22.86 | 22.74 | 22.75 | 1,227,293 | +0.09(+0.39%) |
Dec 23, 2013 | 22.92 | 22.93 | 22.66 | 22.66 | 2,298,800 | -0.10(-0.42%) |
Dec 20, 2013 | 22.43 | 22.79 | 22.40 | 22.76 | 7,478,201 | +0.31(+1.40%) |
Dec 19, 2013 | 22.81 | 22.83 | 22.26 | 22.45 | 4,853,040 | -0.39(-1.69%) |
Dec 18, 2013 | 22.59 | 22.88 | 22.20 | 22.83 | 4,789,161 | +0.36(+1.61%) |
Dec 17, 2013 | 22.53 | 22.59 | 22.26 | 22.47 | 4,119,205 | +0.04(+0.18%) |
Dec 16, 2013 | 22.44 | 22.72 | 22.41 | 22.43 | 4,115,262 | +0.14(+0.61%) |
Dec 13, 2013 | 22.22 | 22.30 | 22.02 | 22.29 | 3,335,517 | +0.11(+0.51%) |
Dec 12, 2013 | 22.43 | 22.53 | 22.10 | 22.18 | 2,825,890 | -0.26(-1.15%) |
Dec 11, 2013 | 22.68 | 22.84 | 22.39 | 22.44 | 2,684,963 | -0.27(-1.20%) |
Dec 10, 2013 | 22.67 | 22.80 | 22.57 | 22.71 | 1,367,043 | -0.02(-0.07%) |
Dec 09, 2013 | 22.91 | 22.97 | 22.69 | 22.73 | 1,637,728 | -0.14(-0.63%) |
Dec 06, 2013 | 22.68 | 22.91 | 22.68 | 22.87 | 0 | +0.34(+1.50%) |
Dec 05, 2013 | 22.62 | 22.72 | 22.44 | 22.54 | 3,118,154 | -0.15(-0.67%) |
Dec 04, 2013 | 22.82 | 22.91 | 22.59 | 22.69 | 0 | -0.17(-0.74%) |
Dec 03, 2013 | 22.65 | 22.98 | 22.65 | 22.86 | 3,846,638 | +0.18(+0.78%) |
Dec 02, 2013 | 23.03 | 23.04 | 22.65 | 22.68 | 2,448,318 | -0.21(-0.91%) |
Nov 29, 2013 | 22.62 | 23.04 | 22.62 | 22.89 | 0 | -0.05(-0.21%) |
Nov 27, 2013 | 22.82 | 22.96 | 22.68 | 22.94 | 0 | +0.10(+0.46%) |
Nov 26, 2013 | 22.88 | 22.98 | 22.77 | 22.83 | 0 | +0.01(+0.04%) |
Nov 25, 2013 | 23.00 | 23.00 | 22.70 | 22.82 | 3,368,552 | +0.01(+0.04%) |
Nov 22, 2013 | 22.90 | 22.95 | 22.75 | 22.82 | 0 | -0.07(-0.32%) |
Nov 21, 2013 | 22.82 | 22.94 | 22.74 | 22.89 | 2,508,382 | +0.18(+0.78%) |
Nov 20, 2013 | 23.13 | 23.15 | 22.68 | 22.71 | 3,030,111 | -0.32(-1.40%) |
Nov 19, 2013 | 23.29 | 23.35 | 22.95 | 23.03 | 2,813,967 | -0.22(-0.94%) |
Nov 18, 2013 | 23.43 | 23.54 | 23.20 | 23.25 | 4,018,165 | +0.00(+0.00%) |
Nov 15, 2013 | 23.49 | 23.57 | 23.24 | 23.25 | 0 | -0.14(-0.61%) |
Nov 14, 2013 | 23.34 | 23.44 | 23.27 | 23.39 | 0 | +0.02(+0.07%) |
Nov 13, 2013 | 23.07 | 23.43 | 23.05 | 23.38 | 3,391,732 | +0.19(+0.82%) |
Nov 12, 2013 | 23.16 | 23.27 | 23.04 | 23.19 | 0 | -0.02(-0.10%) |
Nov 11, 2013 | 23.11 | 23.43 | 22.96 | 23.21 | 4,055,593 | +0.22(+0.94%) |
Nov 08, 2013 | 22.69 | 23.08 | 22.62 | 23.00 | 0 | +0.30(+1.32%) |
Nov 07, 2013 | 23.44 | 23.44 | 22.65 | 22.70 | 5,312,867 | -0.60(-2.58%) |
Nov 06, 2013 | 23.12 | 23.30 | 23.03 | 23.30 | 3,383,886 | +0.05(+0.21%) |
Nov 05, 2013 | 23.26 | 23.44 | 22.92 | 23.25 | 14,010,891 | -0.10(-0.41%) |
Nov 04, 2013 | 23.43 | 23.47 | 23.23 | 23.35 | 2,606,875 | -0.05(-0.20%) |