Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.33 | 25.53 | 25.25 | 25.28 | 285,669 | -0.40(-1.54%) |
Jan 30, 2014 | 25.66 | 25.74 | 25.50 | 25.67 | 241,615 | +0.32(+1.25%) |
Jan 29, 2014 | 25.45 | 25.63 | 25.30 | 25.36 | 211,474 | -0.33(-1.28%) |
Jan 28, 2014 | 25.47 | 25.72 | 25.45 | 25.69 | 200,689 | +0.34(+1.34%) |
Jan 27, 2014 | 25.64 | 25.70 | 25.20 | 25.35 | 371,361 | -0.25(-0.98%) |
Jan 24, 2014 | 26.05 | 26.05 | 25.60 | 25.60 | 856,672 | -0.66(-2.50%) |
Jan 23, 2014 | 26.62 | 26.62 | 26.12 | 26.25 | 310,117 | -0.46(-1.73%) |
Jan 22, 2014 | 26.70 | 26.74 | 26.60 | 26.72 | 207,010 | +0.08(+0.32%) |
Jan 21, 2014 | 26.71 | 26.75 | 26.47 | 26.63 | 691,403 | +0.08(+0.28%) |
Jan 17, 2014 | 26.67 | 26.56 | 26.56 | 26.56 | 255,210 | -0.03(-0.11%) |
Jan 16, 2014 | 26.69 | 26.69 | 26.52 | 26.58 | 178,545 | -0.18(-0.67%) |
Jan 15, 2014 | 26.40 | 26.78 | 26.55 | 26.76 | 398,019 | +0.36(+1.36%) |
Jan 14, 2014 | 26.30 | 26.42 | 26.21 | 26.40 | 221,723 | +0.19(+0.74%) |
Jan 13, 2014 | 26.63 | 26.63 | 26.15 | 26.21 | 335,565 | -0.43(-1.60%) |
Jan 10, 2014 | 26.71 | 26.71 | 26.52 | 26.64 | 180,625 | -0.09(-0.33%) |
Jan 09, 2014 | 26.67 | 26.78 | 26.57 | 26.73 | 202,629 | +0.08(+0.31%) |
Jan 08, 2014 | 26.49 | 26.65 | 26.49 | 26.64 | 700,213 | +0.15(+0.58%) |
Jan 07, 2014 | 26.54 | 26.62 | 26.40 | 26.49 | 289,467 | +0.03(+0.12%) |
Jan 06, 2014 | 26.48 | 26.64 | 26.44 | 26.46 | 596,708 | +0.06(+0.23%) |
Jan 03, 2014 | 26.25 | 26.46 | 26.25 | 26.40 | 55,725 | +0.21(+0.79%) |
Jan 02, 2014 | 26.21 | 26.29 | 26.14 | 26.19 | 200,714 | -0.09(-0.35%) |
Dec 31, 2013 | 26.20 | 26.28 | 26.28 | 26.28 | 115,657 | +0.13(+0.50%) |
Dec 30, 2013 | 26.22 | 26.24 | 26.11 | 26.15 | 110,049 | -0.05(-0.20%) |
Dec 27, 2013 | 26.20 | 26.24 | 26.17 | 26.20 | 52,364 | +0.01(+0.04%) |
Dec 26, 2013 | 26.23 | 26.24 | 26.16 | 26.19 | 74,925 | +0.03(+0.13%) |
Dec 24, 2013 | 26.15 | 26.16 | 26.10 | 26.16 | 63,474 | +0.02(+0.08%) |
Dec 23, 2013 | 26.02 | 26.16 | 26.02 | 26.14 | 195,247 | +0.10(+0.39%) |
Dec 20, 2013 | 25.87 | 26.08 | 25.87 | 26.04 | 237,193 | +0.19(+0.75%) |
Dec 19, 2013 | 25.83 | 25.92 | 25.80 | 25.84 | 1,065,664 | -0.06(-0.23%) |
Dec 18, 2013 | 25.39 | 25.91 | 25.24 | 25.90 | 164,625 | +0.60(+2.37%) |
Dec 17, 2013 | 25.46 | 25.46 | 25.27 | 25.30 | 86,592 | -0.11(-0.43%) |
Dec 16, 2013 | 25.36 | 25.48 | 25.36 | 25.41 | 238,211 | +0.18(+0.71%) |
Dec 13, 2013 | 25.31 | 25.31 | 25.12 | 25.23 | 117,792 | +0.04(+0.15%) |
Dec 12, 2013 | 25.11 | 25.27 | 25.09 | 25.20 | 241,545 | +0.06(+0.23%) |
Dec 11, 2013 | 25.44 | 25.44 | 25.10 | 25.14 | 915,944 | -0.24(-0.95%) |
Dec 10, 2013 | 25.44 | 25.52 | 25.38 | 25.38 | 83,832 | -0.08(-0.30%) |
Dec 09, 2013 | 25.47 | 25.54 | 25.44 | 25.45 | 271,239 | +0.10(+0.38%) |
Dec 06, 2013 | 25.30 | 25.43 | 25.23 | 25.36 | 93,014 | +0.29(+1.16%) |
Dec 05, 2013 | 25.25 | 25.25 | 25.03 | 25.07 | 56,540 | -0.26(-1.04%) |
Dec 04, 2013 | 25.17 | 25.42 | 25.13 | 25.33 | 230,280 | +0.07(+0.28%) |
Dec 03, 2013 | 25.41 | 25.54 | 25.16 | 25.26 | 120,798 | -0.28(-1.08%) |
Dec 02, 2013 | 25.58 | 25.78 | 25.51 | 25.54 | 147,235 | -0.03(-0.10%) |
Nov 29, 2013 | 25.64 | 25.73 | 25.56 | 25.56 | 72,003 | -0.06(-0.23%) |
Nov 27, 2013 | 25.61 | 25.65 | 25.55 | 25.62 | 73,716 | +0.08(+0.32%) |
Nov 26, 2013 | 25.64 | 25.66 | 25.54 | 25.54 | 313,928 | -0.03(-0.12%) |
Nov 25, 2013 | 25.53 | 25.67 | 25.53 | 25.57 | 414,516 | +0.09(+0.34%) |
Nov 22, 2013 | 25.37 | 25.48 | 25.31 | 25.48 | 90,535 | +0.16(+0.63%) |
Nov 21, 2013 | 25.01 | 25.36 | 25.01 | 25.32 | 142,657 | +0.38(+1.52%) |
Nov 20, 2013 | 25.06 | 25.07 | 24.87 | 24.94 | 538,086 | -0.01(-0.05%) |
Nov 19, 2013 | 24.90 | 25.08 | 24.88 | 24.96 | 83,832 | +0.08(+0.30%) |
Nov 18, 2013 | 24.91 | 25.07 | 24.83 | 24.88 | 104,180 | +0.03(+0.10%) |
Nov 15, 2013 | 24.84 | 24.89 | 24.84 | 24.86 | 69,508 | +0.13(+0.55%) |
Nov 14, 2013 | 24.66 | 24.75 | 24.51 | 24.72 | 157,903 | +0.14(+0.59%) |
Nov 13, 2013 | 24.27 | 24.58 | 24.21 | 24.58 | 68,510 | +0.21(+0.85%) |
Nov 12, 2013 | 24.49 | 24.51 | 24.31 | 24.37 | 108,455 | -0.21(-0.84%) |
Nov 11, 2013 | 24.53 | 24.62 | 24.46 | 24.58 | 117,627 | +0.04(+0.18%) |
Nov 08, 2013 | 24.07 | 24.53 | 24.07 | 24.53 | 88,841 | +0.67(+2.80%) |
Nov 07, 2013 | 24.21 | 24.28 | 23.87 | 23.87 | 258,179 | -0.32(-1.33%) |
Nov 06, 2013 | 24.22 | 24.24 | 24.11 | 24.19 | 108,324 | +0.11(+0.47%) |
Nov 05, 2013 | 24.03 | 24.14 | 23.98 | 24.08 | 255,103 | -0.04(-0.17%) |
Nov 04, 2013 | 24.20 | 24.23 | 24.10 | 24.12 | 132,739 | -0.04(-0.17%) |