Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.48 | 25.60 | 25.27 | 25.36 | 1,457,328 | -0.42(-1.63%) |
Jan 30, 2014 | 25.72 | 25.83 | 25.53 | 25.78 | 1,187,525 | +0.26(+1.03%) |
Jan 29, 2014 | 25.61 | 25.86 | 25.49 | 25.52 | 1,813,279 | -0.37(-1.41%) |
Jan 28, 2014 | 25.85 | 26.02 | 25.79 | 25.88 | 1,090,565 | +0.10(+0.40%) |
Jan 27, 2014 | 26.13 | 26.21 | 25.69 | 25.78 | 1,789,899 | -0.27(-1.04%) |
Jan 24, 2014 | 26.47 | 26.50 | 26.05 | 26.05 | 1,552,099 | -0.64(-2.41%) |
Jan 23, 2014 | 26.89 | 26.97 | 26.49 | 26.69 | 1,311,260 | -0.35(-1.29%) |
Jan 22, 2014 | 26.95 | 27.07 | 26.88 | 27.04 | 1,051,056 | +0.16(+0.59%) |
Jan 21, 2014 | 26.63 | 26.88 | 26.55 | 26.88 | 1,131,253 | +0.41(+1.56%) |
Jan 17, 2014 | 26.47 | 26.47 | 26.47 | 26.47 | 985,959 | +0.00(+0.00%) |
Jan 16, 2014 | 26.55 | 26.59 | 26.35 | 26.47 | 1,121,258 | -0.17(-0.63%) |
Jan 15, 2014 | 26.41 | 26.74 | 26.53 | 26.64 | 2,390,233 | +0.22(+0.84%) |
Jan 14, 2014 | 26.44 | 26.49 | 26.26 | 26.41 | 1,908,499 | +0.10(+0.39%) |
Jan 13, 2014 | 26.62 | 26.65 | 26.22 | 26.31 | 1,762,342 | -0.31(-1.16%) |
Jan 10, 2014 | 26.64 | 26.71 | 26.49 | 26.62 | 1,380,570 | -0.06(-0.24%) |
Jan 09, 2014 | 26.61 | 26.71 | 26.53 | 26.68 | 1,973,337 | +0.19(+0.72%) |
Jan 08, 2014 | 26.32 | 26.51 | 26.26 | 26.49 | 2,128,160 | +0.23(+0.88%) |
Jan 07, 2014 | 26.14 | 26.42 | 26.14 | 26.26 | 2,075,414 | +0.17(+0.64%) |
Jan 06, 2014 | 26.18 | 26.37 | 26.08 | 26.10 | 2,664,302 | -0.01(-0.03%) |
Jan 03, 2014 | 26.03 | 26.22 | 26.03 | 26.10 | 1,783,619 | +0.03(+0.12%) |
Jan 02, 2014 | 26.22 | 26.30 | 26.05 | 26.07 | 4,287,706 | -0.29(-1.09%) |
Dec 31, 2013 | 26.33 | 26.36 | 26.36 | 26.36 | 785,747 | +0.07(+0.27%) |
Dec 30, 2013 | 26.34 | 26.37 | 26.22 | 26.29 | 407,467 | -0.06(-0.21%) |
Dec 27, 2013 | 26.39 | 26.45 | 26.26 | 26.34 | 1,814,588 | +0.00(+0.00%) |
Dec 26, 2013 | 26.41 | 26.47 | 26.32 | 26.34 | 1,207,336 | -0.02(-0.09%) |
Dec 24, 2013 | 26.33 | 26.44 | 26.32 | 26.37 | 324,826 | +0.05(+0.18%) |
Dec 23, 2013 | 26.07 | 26.33 | 26.04 | 26.32 | 984,288 | +0.26(+1.01%) |
Dec 20, 2013 | 25.75 | 26.06 | 25.75 | 26.06 | 1,652,189 | +0.27(+1.05%) |
Dec 19, 2013 | 25.88 | 25.88 | 25.76 | 25.79 | 860,145 | -0.15(-0.58%) |
Dec 18, 2013 | 25.60 | 25.94 | 25.37 | 25.94 | 1,061,911 | +0.40(+1.58%) |
Dec 17, 2013 | 25.67 | 25.68 | 25.44 | 25.53 | 1,330,018 | -0.15(-0.59%) |
Dec 16, 2013 | 25.61 | 25.75 | 25.51 | 25.68 | 1,128,028 | +0.25(+0.97%) |
Dec 13, 2013 | 25.60 | 25.69 | 25.35 | 25.44 | 2,021,247 | -0.10(-0.40%) |
Dec 12, 2013 | 25.32 | 25.64 | 25.32 | 25.54 | 1,691,352 | +0.22(+0.88%) |
Dec 11, 2013 | 25.71 | 25.77 | 25.30 | 25.32 | 885,016 | -0.40(-1.54%) |
Dec 10, 2013 | 25.78 | 25.97 | 25.69 | 25.71 | 514,190 | -0.15(-0.58%) |
Dec 09, 2013 | 25.95 | 26.04 | 25.82 | 25.86 | 585,751 | +0.01(+0.03%) |
Dec 06, 2013 | 25.72 | 25.91 | 25.70 | 25.86 | 834,108 | +0.36(+1.40%) |
Dec 05, 2013 | 25.56 | 25.63 | 25.44 | 25.50 | 927,901 | -0.07(-0.28%) |
Dec 04, 2013 | 25.29 | 25.69 | 25.29 | 25.57 | 954,449 | +0.16(+0.62%) |
Dec 03, 2013 | 25.56 | 25.73 | 25.28 | 25.41 | 1,607,237 | -0.32(-1.23%) |
Dec 02, 2013 | 25.81 | 26.09 | 25.72 | 25.73 | 1,347,115 | -0.12(-0.46%) |
Nov 29, 2013 | 25.98 | 26.01 | 25.85 | 25.85 | 819,339 | -0.06(-0.24%) |
Nov 27, 2013 | 26.11 | 26.11 | 25.79 | 25.91 | 1,082,328 | +0.06(+0.24%) |
Nov 26, 2013 | 25.83 | 25.90 | 25.75 | 25.85 | 627,822 | +0.06(+0.25%) |
Nov 25, 2013 | 25.77 | 25.93 | 25.75 | 25.79 | 1,300,116 | +0.03(+0.12%) |
Nov 22, 2013 | 25.49 | 25.76 | 25.45 | 25.75 | 1,649,538 | +0.21(+0.81%) |
Nov 21, 2013 | 25.14 | 25.63 | 25.14 | 25.55 | 1,113,828 | +0.40(+1.57%) |
Nov 20, 2013 | 25.15 | 25.30 | 25.05 | 25.15 | 1,281,420 | +0.02(+0.09%) |
Nov 19, 2013 | 25.07 | 25.29 | 25.07 | 25.13 | 2,009,478 | -0.02(-0.06%) |
Nov 18, 2013 | 25.29 | 25.44 | 25.13 | 25.14 | 2,002,197 | -0.07(-0.28%) |
Nov 15, 2013 | 25.25 | 25.33 | 25.14 | 25.21 | 2,767,315 | -0.03(-0.13%) |
Nov 14, 2013 | 25.14 | 25.25 | 25.02 | 25.25 | 588,056 | +0.36(+1.46%) |
Nov 12, 2013 | 25.12 | 25.13 | 24.79 | 24.88 | 601,189 | -0.28(-1.10%) |
Nov 11, 2013 | 25.25 | 25.25 | 25.05 | 25.16 | 868,347 | -0.09(-0.34%) |
Nov 08, 2013 | 24.49 | 25.25 | 24.42 | 25.25 | 2,532,466 | +0.79(+3.24%) |
Nov 07, 2013 | 24.86 | 24.89 | 24.45 | 24.45 | 952,811 | -0.33(-1.34%) |
Nov 06, 2013 | 24.80 | 24.83 | 24.70 | 24.79 | 965,184 | +0.10(+0.42%) |
Nov 05, 2013 | 24.62 | 24.80 | 24.56 | 24.68 | 1,438,602 | -0.03(-0.13%) |
Nov 04, 2013 | 24.79 | 24.79 | 24.59 | 24.72 | 415,943 | +0.02(+0.10%) |