Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.36 | 25.62 | 25.31 | 25.46 | 1,483,392 | -0.44(-1.70%) |
Jan 30, 2014 | 25.85 | 25.96 | 25.69 | 25.90 | 594,944 | -0.11(-0.42%) |
Jan 29, 2014 | 25.93 | 26.21 | 25.89 | 26.01 | 824,910 | -0.35(-1.31%) |
Jan 28, 2014 | 26.24 | 26.39 | 26.18 | 26.35 | 493,370 | +0.29(+1.10%) |
Jan 27, 2014 | 26.30 | 26.36 | 25.92 | 26.07 | 732,618 | -0.14(-0.52%) |
Jan 24, 2014 | 26.31 | 26.38 | 26.16 | 26.20 | 1,613,649 | -0.76(-2.82%) |
Jan 23, 2014 | 27.08 | 27.10 | 26.82 | 26.96 | 906,420 | -0.09(-0.34%) |
Jan 22, 2014 | 26.96 | 27.12 | 26.89 | 27.05 | 912,143 | -0.10(-0.37%) |
Jan 21, 2014 | 27.25 | 27.25 | 26.97 | 27.15 | 864,541 | -0.30(-1.11%) |
Jan 17, 2014 | 27.59 | 27.46 | 27.46 | 27.46 | 1,333,662 | -0.46(-1.66%) |
Jan 16, 2014 | 27.97 | 27.97 | 27.74 | 27.92 | 751,433 | -0.10(-0.36%) |
Jan 15, 2014 | 27.97 | 28.06 | 27.85 | 28.02 | 1,052,537 | +0.06(+0.21%) |
Jan 14, 2014 | 27.99 | 28.08 | 27.85 | 27.97 | 1,228,000 | +0.32(+1.16%) |
Jan 13, 2014 | 27.86 | 27.94 | 27.63 | 27.64 | 978,051 | -0.07(-0.24%) |
Jan 10, 2014 | 27.54 | 27.72 | 27.51 | 27.71 | 1,678,279 | +0.79(+2.95%) |
Jan 09, 2014 | 26.76 | 26.94 | 26.72 | 26.92 | 627,435 | +0.07(+0.25%) |
Jan 08, 2014 | 26.70 | 26.86 | 26.59 | 26.85 | 920,553 | +0.20(+0.76%) |
Jan 07, 2014 | 26.67 | 26.74 | 26.61 | 26.65 | 892,299 | +0.43(+1.64%) |
Jan 06, 2014 | 26.17 | 26.34 | 26.14 | 26.22 | 1,376,742 | +0.34(+1.31%) |
Jan 03, 2014 | 25.85 | 25.97 | 25.80 | 25.88 | 771,107 | +0.62(+2.47%) |
Jan 02, 2014 | 25.97 | 26.10 | 25.25 | 25.25 | 1,189,296 | -0.95(-3.64%) |
Dec 31, 2013 | 26.06 | 26.21 | 26.21 | 26.21 | 564,446 | +0.17(+0.65%) |
Dec 30, 2013 | 25.98 | 26.07 | 25.89 | 26.04 | 545,744 | -0.12(-0.45%) |
Dec 27, 2013 | 26.15 | 26.26 | 26.11 | 26.16 | 708,941 | +0.30(+1.18%) |
Dec 26, 2013 | 25.80 | 25.89 | 25.77 | 25.85 | 683,541 | +0.18(+0.69%) |
Dec 24, 2013 | 25.72 | 25.73 | 25.63 | 25.68 | 328,915 | -0.03(-0.10%) |
Dec 23, 2013 | 25.44 | 25.70 | 25.42 | 25.70 | 877,884 | +0.30(+1.16%) |
Dec 20, 2013 | 25.29 | 25.44 | 25.27 | 25.41 | 964,105 | +0.19(+0.74%) |
Dec 19, 2013 | 25.05 | 25.29 | 25.02 | 25.22 | 997,034 | +0.20(+0.81%) |
Dec 18, 2013 | 24.87 | 25.09 | 24.58 | 25.02 | 826,744 | +0.29(+1.16%) |
Dec 17, 2013 | 24.71 | 24.81 | 24.62 | 24.73 | 532,747 | -0.34(-1.35%) |
Dec 16, 2013 | 25.14 | 25.31 | 25.02 | 25.07 | 592,079 | +0.32(+1.30%) |
Dec 13, 2013 | 24.83 | 24.86 | 24.63 | 24.75 | 524,148 | +0.03(+0.14%) |
Dec 12, 2013 | 24.82 | 24.88 | 24.67 | 24.71 | 770,060 | -0.10(-0.41%) |
Dec 11, 2013 | 25.18 | 25.21 | 24.82 | 24.82 | 605,462 | -0.19(-0.78%) |
Dec 10, 2013 | 25.06 | 25.15 | 24.98 | 25.01 | 666,258 | +0.23(+0.92%) |
Dec 09, 2013 | 24.88 | 24.90 | 24.71 | 24.78 | 785,222 | -0.25(-1.01%) |
Dec 06, 2013 | 24.88 | 25.15 | 24.86 | 25.04 | 774,306 | +0.50(+2.03%) |
Dec 05, 2013 | 24.72 | 24.77 | 24.44 | 24.54 | 690,559 | -0.21(-0.85%) |
Dec 04, 2013 | 24.49 | 24.80 | 24.44 | 24.75 | 610,428 | +0.03(+0.14%) |
Dec 03, 2013 | 25.06 | 25.07 | 24.55 | 24.71 | 1,119,110 | -0.45(-1.78%) |
Dec 02, 2013 | 25.25 | 25.35 | 25.12 | 25.16 | 779,290 | -0.08(-0.33%) |
Nov 29, 2013 | 25.31 | 25.36 | 25.20 | 25.25 | 985,351 | +0.68(+2.78%) |
Nov 27, 2013 | 24.77 | 24.80 | 24.52 | 24.56 | 683,321 | -0.08(-0.31%) |
Nov 26, 2013 | 24.59 | 24.75 | 24.47 | 24.64 | 556,844 | +0.23(+0.93%) |
Nov 25, 2013 | 24.45 | 24.55 | 24.38 | 24.41 | 891,817 | -0.06(-0.24%) |
Nov 22, 2013 | 24.41 | 24.54 | 24.33 | 24.47 | 800,987 | +0.35(+1.47%) |
Nov 21, 2013 | 24.02 | 24.17 | 23.91 | 24.12 | 731,279 | +0.14(+0.60%) |
Nov 20, 2013 | 24.24 | 24.31 | 23.95 | 23.97 | 810,583 | -0.24(-1.01%) |
Nov 19, 2013 | 24.21 | 24.35 | 24.12 | 24.22 | 793,095 | -0.14(-0.55%) |
Nov 18, 2013 | 24.58 | 24.65 | 24.33 | 24.35 | 1,622,442 | -0.02(-0.07%) |
Nov 15, 2013 | 24.48 | 24.49 | 24.34 | 24.37 | 2,022,454 | -0.12(-0.48%) |
Nov 14, 2013 | 24.32 | 24.60 | 24.23 | 24.49 | 971,981 | -0.03(-0.14%) |
Nov 13, 2013 | 24.10 | 24.53 | 24.07 | 24.52 | 920,170 | -0.01(-0.03%) |
Nov 12, 2013 | 24.54 | 24.64 | 24.35 | 24.53 | 709,565 | -0.01(-0.03%) |
Nov 11, 2013 | 24.64 | 24.71 | 24.51 | 24.54 | 639,625 | -0.01(-0.03%) |
Nov 08, 2013 | 24.43 | 24.55 | 24.33 | 24.55 | 1,050,705 | -0.07(-0.27%) |
Nov 07, 2013 | 25.13 | 25.16 | 24.54 | 24.61 | 1,835,380 | -0.23(-0.92%) |
Nov 06, 2013 | 24.97 | 25.13 | 24.74 | 24.84 | 2,333,654 | +0.79(+3.30%) |
Nov 05, 2013 | 23.65 | 24.22 | 23.63 | 24.05 | 2,725,866 | -0.17(-0.70%) |
Nov 04, 2013 | 24.68 | 24.75 | 24.07 | 24.22 | 4,575,928 | -1.83(-7.03%) |