Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.29 | 24.72 | 24.20 | 24.50 | 5,646,270 | -0.16(-0.66%) |
Jan 30, 2014 | 24.41 | 24.72 | 24.37 | 24.66 | 4,033,194 | +0.42(+1.74%) |
Jan 29, 2014 | 24.09 | 24.53 | 24.09 | 24.24 | 6,401,643 | -0.13(-0.53%) |
Jan 28, 2014 | 24.13 | 24.40 | 24.13 | 24.37 | 4,581,448 | +0.26(+1.07%) |
Jan 27, 2014 | 24.27 | 24.42 | 23.94 | 24.11 | 7,221,930 | -0.20(-0.80%) |
Jan 24, 2014 | 24.70 | 24.82 | 24.31 | 24.31 | 8,204,091 | -0.50(-2.00%) |
Jan 23, 2014 | 25.05 | 25.09 | 24.69 | 24.80 | 5,183,217 | -0.33(-1.30%) |
Jan 22, 2014 | 25.31 | 25.36 | 25.07 | 25.13 | 3,577,501 | -0.17(-0.66%) |
Jan 21, 2014 | 25.33 | 25.48 | 25.14 | 25.30 | 5,580,057 | +0.05(+0.19%) |
Jan 17, 2014 | 25.29 | 25.25 | 25.25 | 25.25 | 5,495,041 | -0.05(-0.18%) |
Jan 16, 2014 | 25.28 | 25.42 | 25.19 | 25.30 | 4,242,782 | -0.04(-0.17%) |
Jan 15, 2014 | 25.25 | 25.41 | 25.24 | 25.34 | 5,175,901 | +0.09(+0.37%) |
Jan 14, 2014 | 25.13 | 25.29 | 25.06 | 25.25 | 4,555,551 | +0.23(+0.94%) |
Jan 13, 2014 | 25.30 | 25.37 | 24.98 | 25.01 | 6,174,761 | -0.42(-1.64%) |
Jan 10, 2014 | 25.20 | 25.47 | 25.01 | 25.43 | 4,707,713 | +0.35(+1.40%) |
Jan 09, 2014 | 25.24 | 25.31 | 25.01 | 25.08 | 5,924,366 | -0.14(-0.56%) |
Jan 08, 2014 | 25.36 | 25.43 | 25.14 | 25.22 | 4,414,570 | -0.18(-0.71%) |
Jan 07, 2014 | 25.38 | 25.57 | 25.31 | 25.40 | 4,902,338 | +0.08(+0.32%) |
Jan 06, 2014 | 25.83 | 25.86 | 25.10 | 25.32 | 10,874,780 | -0.50(-1.92%) |
Jan 03, 2014 | 25.79 | 25.97 | 25.77 | 25.81 | 3,277,762 | +0.07(+0.29%) |
Jan 02, 2014 | 26.00 | 26.03 | 25.68 | 25.74 | 4,902,671 | -0.33(-1.26%) |
Dec 31, 2013 | 26.10 | 26.07 | 26.07 | 26.07 | 3,100,890 | +0.04(+0.16%) |
Dec 30, 2013 | 26.24 | 26.39 | 26.01 | 26.03 | 4,997,556 | -0.22(-0.83%) |
Dec 27, 2013 | 26.20 | 26.29 | 26.10 | 26.24 | 2,538,735 | +0.05(+0.21%) |
Dec 26, 2013 | 25.92 | 26.31 | 25.88 | 26.19 | 3,365,623 | +0.25(+0.95%) |
Dec 24, 2013 | 25.85 | 25.97 | 25.81 | 25.94 | 2,265,605 | +0.05(+0.20%) |
Dec 23, 2013 | 25.79 | 25.99 | 25.75 | 25.89 | 5,735,612 | +0.27(+1.07%) |
Dec 20, 2013 | 25.72 | 25.95 | 25.58 | 25.62 | 10,866,149 | -0.14(-0.53%) |
Dec 19, 2013 | 25.85 | 25.91 | 25.72 | 25.76 | 6,317,872 | -0.23(-0.89%) |
Dec 18, 2013 | 25.86 | 26.02 | 25.55 | 25.99 | 8,160,838 | +0.23(+0.88%) |
Dec 17, 2013 | 25.90 | 25.93 | 25.71 | 25.76 | 3,707,149 | -0.14(-0.53%) |
Dec 16, 2013 | 25.83 | 26.00 | 25.74 | 25.90 | 3,720,607 | +0.16(+0.61%) |
Dec 13, 2013 | 25.63 | 25.85 | 25.60 | 25.74 | 3,372,982 | +0.12(+0.49%) |
Dec 12, 2013 | 25.69 | 25.75 | 25.58 | 25.62 | 5,857,392 | -0.03(-0.12%) |
Dec 11, 2013 | 25.85 | 25.85 | 25.60 | 25.65 | 4,903,758 | -0.21(-0.83%) |
Dec 10, 2013 | 25.84 | 25.91 | 25.76 | 25.86 | 4,340,767 | -0.07(-0.27%) |
Dec 09, 2013 | 25.97 | 26.07 | 25.85 | 25.93 | 4,336,831 | -0.07(-0.29%) |
Dec 06, 2013 | 25.92 | 26.04 | 25.80 | 26.01 | 3,741,417 | +0.37(+1.43%) |
Dec 05, 2013 | 25.54 | 25.89 | 25.50 | 25.64 | 4,965,086 | -0.00(-0.02%) |
Dec 04, 2013 | 25.57 | 25.81 | 25.45 | 25.64 | 4,291,062 | +0.07(+0.26%) |
Dec 03, 2013 | 25.76 | 25.88 | 25.42 | 25.58 | 5,883,066 | -0.28(-1.07%) |
Dec 02, 2013 | 25.89 | 26.24 | 25.80 | 25.85 | 4,833,891 | -0.05(-0.18%) |
Nov 29, 2013 | 25.97 | 26.13 | 25.89 | 25.90 | 2,411,340 | -0.03(-0.11%) |
Nov 27, 2013 | 26.02 | 26.03 | 25.86 | 25.93 | 2,998,687 | +0.00(+0.00%) |
Nov 26, 2013 | 25.85 | 26.06 | 25.85 | 25.93 | 4,127,997 | +0.09(+0.33%) |
Nov 25, 2013 | 25.95 | 26.07 | 25.80 | 25.84 | 2,796,851 | -0.14(-0.53%) |
Nov 22, 2013 | 25.85 | 26.03 | 25.83 | 25.98 | 3,534,638 | +0.01(+0.05%) |
Nov 21, 2013 | 25.84 | 26.06 | 25.79 | 25.97 | 4,926,869 | +0.13(+0.50%) |
Nov 20, 2013 | 25.89 | 25.98 | 25.77 | 25.84 | 3,532,237 | -0.03(-0.11%) |
Nov 19, 2013 | 26.11 | 26.15 | 25.84 | 25.87 | 4,225,587 | -0.24(-0.93%) |
Nov 18, 2013 | 26.22 | 26.33 | 26.06 | 26.11 | 5,760,760 | -0.08(-0.31%) |
Nov 15, 2013 | 26.08 | 26.20 | 25.78 | 26.19 | 7,134,293 | +0.00(+0.01%) |
Nov 14, 2013 | 25.72 | 26.20 | 25.69 | 26.19 | 5,536,660 | +0.47(+1.81%) |
Nov 13, 2013 | 25.38 | 25.72 | 25.32 | 25.72 | 5,374,750 | +0.40(+1.56%) |
Nov 12, 2013 | 25.38 | 25.53 | 25.22 | 25.32 | 4,403,327 | -0.17(-0.65%) |
Nov 11, 2013 | 25.45 | 25.61 | 25.42 | 25.49 | 3,596,856 | -0.03(-0.11%) |
Nov 08, 2013 | 25.01 | 25.54 | 24.98 | 25.52 | 7,036,700 | +0.58(+2.32%) |
Nov 07, 2013 | 25.20 | 25.45 | 24.92 | 24.94 | 5,743,252 | -0.22(-0.86%) |
Nov 06, 2013 | 25.06 | 25.24 | 25.02 | 25.16 | 4,632,133 | +0.14(+0.57%) |
Nov 05, 2013 | 25.23 | 25.25 | 24.99 | 25.01 | 5,945,676 | -0.24(-0.94%) |
Nov 04, 2013 | 25.23 | 25.28 | 25.03 | 25.25 | 6,454,159 | -0.02(-0.06%) |