Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.07 | 25.17 | 24.54 | 24.77 | 2,119,877 | -0.12(-0.48%) |
Jan 30, 2014 | 24.35 | 25.06 | 24.25 | 24.89 | 2,700,898 | +0.64(+2.64%) |
Jan 29, 2014 | 24.42 | 24.61 | 24.13 | 24.25 | 2,345,335 | -0.37(-1.50%) |
Jan 28, 2014 | 24.31 | 24.93 | 24.14 | 24.62 | 1,757,965 | +0.34(+1.40%) |
Jan 27, 2014 | 24.60 | 24.65 | 23.96 | 24.28 | 1,743,763 | -0.43(-1.74%) |
Jan 24, 2014 | 25.18 | 25.20 | 24.23 | 24.71 | 3,370,342 | -0.63(-2.49%) |
Jan 23, 2014 | 25.89 | 25.99 | 25.18 | 25.34 | 2,205,687 | -0.58(-2.24%) |
Jan 22, 2014 | 25.76 | 26.17 | 25.75 | 25.92 | 2,191,379 | +0.38(+1.49%) |
Jan 21, 2014 | 25.38 | 25.65 | 25.26 | 25.54 | 2,571,607 | +0.45(+1.79%) |
Jan 17, 2014 | 25.32 | 25.09 | 25.09 | 25.09 | 2,384,900 | -0.15(-0.59%) |
Jan 16, 2014 | 25.26 | 25.43 | 25.02 | 25.24 | 1,680,927 | -0.04(-0.16%) |
Jan 15, 2014 | 25.00 | 25.47 | 25.07 | 25.28 | 2,975,821 | +0.28(+1.12%) |
Jan 14, 2014 | 25.18 | 25.36 | 24.43 | 25.00 | 3,563,856 | -0.08(-0.32%) |
Jan 13, 2014 | 25.44 | 25.75 | 24.84 | 25.08 | 3,486,205 | -0.61(-2.37%) |
Jan 10, 2014 | 24.77 | 26.07 | 24.55 | 25.69 | 4,373,922 | +0.92(+3.71%) |
Jan 09, 2014 | 24.34 | 24.90 | 24.33 | 24.77 | 3,271,688 | +0.52(+2.14%) |
Jan 08, 2014 | 24.61 | 25.00 | 23.98 | 24.25 | 2,989,349 | -0.40(-1.62%) |
Jan 07, 2014 | 24.00 | 24.77 | 23.83 | 24.65 | 2,801,554 | +0.85(+3.57%) |
Jan 06, 2014 | 24.40 | 24.41 | 23.73 | 23.80 | 2,467,066 | -0.59(-2.42%) |
Jan 03, 2014 | 24.37 | 24.70 | 24.20 | 24.39 | 1,663,029 | +0.02(+0.08%) |
Jan 02, 2014 | 24.60 | 24.70 | 24.12 | 24.37 | 2,507,477 | -0.26(-1.06%) |
Dec 31, 2013 | 23.94 | 24.63 | 24.63 | 24.63 | 2,973,100 | +0.60(+2.50%) |
Dec 30, 2013 | 24.55 | 24.84 | 23.99 | 24.03 | 1,363,424 | -0.51(-2.08%) |
Dec 27, 2013 | 24.10 | 24.76 | 24.08 | 24.54 | 1,576,900 | +0.47(+1.95%) |
Dec 26, 2013 | 24.12 | 24.26 | 23.92 | 24.07 | 975,399 | -0.06(-0.25%) |
Dec 24, 2013 | 23.93 | 24.20 | 23.90 | 24.13 | 511,064 | +0.01(+0.04%) |
Dec 23, 2013 | 24.11 | 24.30 | 24.02 | 24.12 | 1,894,127 | +0.14(+0.58%) |
Dec 20, 2013 | 23.98 | 24.25 | 23.83 | 23.98 | 2,955,353 | +0.13(+0.55%) |
Dec 19, 2013 | 23.12 | 24.07 | 23.12 | 23.85 | 3,669,437 | +0.57(+2.45%) |
Dec 18, 2013 | 23.31 | 23.41 | 22.79 | 23.28 | 2,536,241 | +0.13(+0.56%) |
Dec 17, 2013 | 23.06 | 23.18 | 22.82 | 23.15 | 2,409,718 | +0.14(+0.61%) |
Dec 16, 2013 | 23.43 | 23.55 | 22.95 | 23.01 | 3,301,733 | -0.35(-1.50%) |
Dec 13, 2013 | 23.40 | 23.58 | 22.86 | 23.36 | 2,807,420 | -0.16(-0.68%) |
Dec 12, 2013 | 23.73 | 23.89 | 23.34 | 23.52 | 3,270,027 | -0.33(-1.38%) |
Dec 11, 2013 | 23.75 | 24.77 | 23.75 | 23.85 | 5,802,352 | +0.14(+0.59%) |
Dec 10, 2013 | 24.33 | 24.58 | 23.67 | 23.71 | 5,181,926 | -0.62(-2.55%) |
Dec 09, 2013 | 26.49 | 26.59 | 23.85 | 24.33 | 12,660,396 | -2.10(-7.95%) |
Dec 06, 2013 | 28.01 | 28.04 | 26.34 | 26.43 | 4,382,611 | -1.23(-4.45%) |
Dec 05, 2013 | 28.23 | 28.35 | 27.54 | 27.66 | 2,820,596 | -0.73(-2.57%) |
Dec 04, 2013 | 28.29 | 28.59 | 28.02 | 28.39 | 1,771,164 | +0.07(+0.25%) |
Dec 03, 2013 | 28.28 | 28.90 | 28.12 | 28.32 | 1,886,108 | +0.02(+0.07%) |
Dec 02, 2013 | 28.15 | 28.55 | 27.86 | 28.30 | 2,710,127 | +0.20(+0.71%) |
Nov 29, 2013 | 28.09 | 28.57 | 27.86 | 28.10 | 927,356 | -0.16(-0.57%) |
Nov 27, 2013 | 29.29 | 29.29 | 27.77 | 28.26 | 3,429,300 | -1.22(-4.14%) |
Nov 26, 2013 | 29.08 | 29.71 | 28.78 | 29.48 | 1,927,631 | +0.50(+1.73%) |
Nov 25, 2013 | 29.91 | 29.91 | 28.80 | 28.98 | 2,590,869 | -1.05(-3.50%) |
Nov 22, 2013 | 30.00 | 30.06 | 29.69 | 30.03 | 1,438,078 | +0.24(+0.81%) |
Nov 21, 2013 | 29.55 | 29.97 | 29.42 | 29.79 | 2,013,973 | +0.45(+1.53%) |
Nov 20, 2013 | 29.41 | 29.95 | 29.25 | 29.34 | 1,577,652 | +0.11(+0.38%) |
Nov 19, 2013 | 29.24 | 29.67 | 28.85 | 29.23 | 1,894,878 | +0.05(+0.17%) |
Nov 18, 2013 | 29.86 | 30.13 | 29.08 | 29.18 | 2,648,564 | -0.49(-1.65%) |
Nov 15, 2013 | 29.66 | 29.91 | 29.45 | 29.67 | 2,136,642 | +0.12(+0.41%) |
Nov 14, 2013 | 29.61 | 29.77 | 29.38 | 29.55 | 1,702,011 | -0.06(-0.20%) |
Nov 13, 2013 | 29.28 | 29.76 | 29.28 | 29.61 | 2,165,216 | +0.02(+0.07%) |
Nov 12, 2013 | 29.76 | 29.98 | 29.50 | 29.59 | 2,158,944 | -0.18(-0.60%) |
Nov 11, 2013 | 29.59 | 30.31 | 29.51 | 29.77 | 2,317,539 | +0.31(+1.05%) |
Nov 08, 2013 | 29.12 | 29.77 | 29.07 | 29.46 | 2,614,691 | +0.43(+1.48%) |
Nov 07, 2013 | 30.25 | 30.42 | 28.75 | 29.03 | 4,252,401 | -1.06(-3.52%) |
Nov 06, 2013 | 31.01 | 31.17 | 30.03 | 30.09 | 3,138,902 | -0.71(-2.31%) |
Nov 05, 2013 | 31.51 | 31.75 | 30.66 | 30.80 | 4,654,021 | -0.22(-0.71%) |
Nov 04, 2013 | 30.39 | 31.34 | 30.13 | 31.02 | 3,481,026 | +0.57(+1.87%) |