Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.50 | 26.75 | 26.18 | 26.54 | 2,785,518 | -0.18(-0.67%) |
Jan 30, 2014 | 27.43 | 27.43 | 26.60 | 26.72 | 4,987,602 | -0.18(-0.67%) |
Jan 29, 2014 | 26.61 | 27.09 | 26.33 | 26.90 | 3,656,325 | +0.25(+0.94%) |
Jan 28, 2014 | 25.91 | 26.71 | 25.85 | 26.65 | 4,006,314 | +0.79(+3.05%) |
Jan 27, 2014 | 25.50 | 26.00 | 25.50 | 25.86 | 4,674,834 | +0.39(+1.53%) |
Jan 24, 2014 | 26.14 | 26.25 | 25.47 | 25.47 | 2,045,583 | -0.81(-3.08%) |
Jan 23, 2014 | 26.41 | 26.52 | 26.15 | 26.28 | 1,300,572 | -0.27(-1.02%) |
Jan 22, 2014 | 26.40 | 26.65 | 26.29 | 26.55 | 1,614,334 | +0.18(+0.68%) |
Jan 21, 2014 | 26.70 | 26.70 | 26.25 | 26.37 | 2,294,402 | -0.13(-0.49%) |
Jan 17, 2014 | 26.60 | 26.50 | 26.50 | 26.50 | 2,297,900 | -0.06(-0.23%) |
Jan 16, 2014 | 26.49 | 26.74 | 26.43 | 26.56 | 1,570,506 | +0.01(+0.04%) |
Jan 15, 2014 | 26.44 | 26.72 | 26.43 | 26.55 | 1,316,921 | +0.11(+0.42%) |
Jan 14, 2014 | 26.27 | 26.58 | 26.27 | 26.44 | 1,483,319 | +0.24(+0.92%) |
Jan 13, 2014 | 26.23 | 26.50 | 26.10 | 26.20 | 1,966,139 | -0.18(-0.68%) |
Jan 10, 2014 | 26.26 | 26.55 | 26.18 | 26.38 | 1,752,913 | +0.23(+0.88%) |
Jan 09, 2014 | 26.28 | 26.33 | 25.95 | 26.15 | 1,725,680 | -0.04(-0.15%) |
Jan 08, 2014 | 26.08 | 26.22 | 25.86 | 26.19 | 2,407,105 | +0.00(+0.00%) |
Jan 07, 2014 | 26.29 | 26.36 | 26.03 | 26.19 | 2,203,359 | -0.06(-0.23%) |
Jan 06, 2014 | 26.47 | 26.58 | 26.13 | 26.25 | 1,936,330 | -0.15(-0.57%) |
Jan 03, 2014 | 26.33 | 26.55 | 26.28 | 26.40 | 1,158,280 | +0.06(+0.23%) |
Jan 02, 2014 | 26.27 | 26.55 | 26.07 | 26.34 | 2,605,795 | +0.04(+0.15%) |
Dec 31, 2013 | 26.42 | 26.30 | 26.30 | 26.30 | 1,395,100 | -0.01(-0.04%) |
Dec 30, 2013 | 26.25 | 26.45 | 26.19 | 26.31 | 994,411 | +0.07(+0.27%) |
Dec 27, 2013 | 26.36 | 26.36 | 26.02 | 26.24 | 1,305,112 | -0.02(-0.08%) |
Dec 26, 2013 | 26.30 | 26.46 | 26.11 | 26.26 | 1,160,490 | +0.06(+0.23%) |
Dec 24, 2013 | 26.04 | 26.34 | 25.98 | 26.20 | 666,337 | +0.23(+0.89%) |
Dec 23, 2013 | 25.87 | 26.02 | 25.76 | 25.97 | 1,422,751 | +0.17(+0.66%) |
Dec 20, 2013 | 25.74 | 25.90 | 25.51 | 25.80 | 2,612,316 | +0.24(+0.94%) |
Dec 19, 2013 | 25.72 | 25.77 | 25.36 | 25.56 | 2,642,552 | -0.19(-0.74%) |
Dec 18, 2013 | 24.91 | 25.79 | 24.65 | 25.75 | 3,465,129 | +0.78(+3.12%) |
Dec 17, 2013 | 25.14 | 25.22 | 24.83 | 24.97 | 1,617,416 | +0.01(+0.04%) |
Dec 16, 2013 | 25.00 | 25.13 | 24.85 | 24.96 | 2,540,155 | +0.19(+0.77%) |
Dec 13, 2013 | 24.86 | 25.02 | 24.68 | 24.77 | 1,967,531 | +0.05(+0.20%) |
Dec 12, 2013 | 24.84 | 24.98 | 24.67 | 24.72 | 1,855,572 | -0.14(-0.56%) |
Dec 11, 2013 | 25.38 | 25.43 | 24.77 | 24.86 | 2,192,285 | -0.45(-1.78%) |
Dec 10, 2013 | 25.35 | 25.52 | 25.27 | 25.31 | 2,144,848 | -0.10(-0.39%) |
Dec 09, 2013 | 25.25 | 25.62 | 25.18 | 25.41 | 2,374,450 | +0.31(+1.24%) |
Dec 06, 2013 | 25.01 | 25.21 | 24.89 | 25.10 | 3,799,338 | +0.34(+1.37%) |
Dec 05, 2013 | 24.65 | 24.87 | 24.56 | 24.76 | 3,116,304 | +0.10(+0.41%) |
Dec 04, 2013 | 24.26 | 24.81 | 24.23 | 24.66 | 3,226,309 | +0.25(+1.02%) |
Dec 03, 2013 | 24.25 | 24.55 | 24.18 | 24.41 | 1,953,721 | +0.01(+0.04%) |
Dec 02, 2013 | 24.25 | 24.61 | 24.05 | 24.40 | 2,200,138 | +0.16(+0.66%) |
Nov 29, 2013 | 24.43 | 24.48 | 24.20 | 24.24 | 1,290,385 | -0.20(-0.82%) |
Nov 27, 2013 | 24.20 | 24.48 | 24.18 | 24.44 | 3,023,561 | +0.28(+1.16%) |
Nov 26, 2013 | 23.81 | 24.24 | 23.74 | 24.16 | 4,454,850 | +0.48(+2.03%) |
Nov 25, 2013 | 23.43 | 23.80 | 23.40 | 23.68 | 2,666,842 | +0.28(+1.20%) |
Nov 22, 2013 | 22.92 | 23.54 | 22.80 | 23.40 | 6,784,912 | +0.62(+2.72%) |
Nov 21, 2013 | 22.50 | 22.84 | 22.31 | 22.78 | 3,016,530 | +0.34(+1.52%) |
Nov 20, 2013 | 22.78 | 22.87 | 22.36 | 22.44 | 2,113,099 | -0.32(-1.41%) |
Nov 19, 2013 | 22.98 | 23.03 | 22.63 | 22.76 | 2,525,030 | -0.19(-0.83%) |
Nov 18, 2013 | 23.05 | 23.20 | 22.89 | 22.95 | 3,423,110 | -0.02(-0.09%) |
Nov 15, 2013 | 22.90 | 23.03 | 22.77 | 22.97 | 6,289,637 | +0.09(+0.39%) |
Nov 14, 2013 | 22.67 | 23.04 | 22.61 | 22.88 | 5,090,607 | +0.85(+3.86%) |
Nov 12, 2013 | 22.34 | 22.53 | 22.00 | 22.03 | 4,990,937 | -0.40(-1.78%) |
Nov 11, 2013 | 22.37 | 22.50 | 22.27 | 22.43 | 1,172,588 | +0.11(+0.49%) |
Nov 08, 2013 | 22.21 | 22.40 | 22.00 | 22.32 | 4,063,465 | +0.04(+0.18%) |
Nov 07, 2013 | 22.56 | 22.64 | 22.23 | 22.28 | 2,746,500 | -0.16(-0.71%) |
Nov 06, 2013 | 22.94 | 22.98 | 22.41 | 22.44 | 3,023,399 | -0.43(-1.88%) |
Nov 05, 2013 | 22.82 | 23.00 | 22.71 | 22.87 | 3,188,096 | -0.17(-0.74%) |
Nov 04, 2013 | 23.18 | 23.20 | 22.96 | 23.04 | 3,468,443 | +0.01(+0.04%) |