Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.29 | 23.65 | 23.11 | 23.59 | 1,965,369 | +0.13(+0.56%) |
Jan 30, 2014 | 23.54 | 23.65 | 23.27 | 23.46 | 2,219,402 | -0.07(-0.30%) |
Jan 29, 2014 | 23.48 | 23.67 | 23.42 | 23.53 | 1,525,469 | -0.04(-0.19%) |
Jan 28, 2014 | 23.52 | 24.21 | 23.03 | 23.57 | 3,573,240 | -0.30(-1.25%) |
Jan 27, 2014 | 23.81 | 24.17 | 23.73 | 23.87 | 1,300,141 | +0.05(+0.22%) |
Jan 24, 2014 | 23.90 | 23.98 | 23.67 | 23.82 | 1,499,135 | -0.17(-0.69%) |
Jan 23, 2014 | 23.90 | 24.17 | 23.81 | 23.98 | 1,373,959 | +0.01(+0.04%) |
Jan 22, 2014 | 23.75 | 23.98 | 23.68 | 23.97 | 883,110 | +0.27(+1.15%) |
Jan 21, 2014 | 23.66 | 23.73 | 23.46 | 23.70 | 1,401,554 | +0.15(+0.63%) |
Jan 17, 2014 | 23.29 | 23.55 | 23.55 | 23.55 | 1,842,066 | +0.22(+0.94%) |
Jan 16, 2014 | 23.27 | 23.38 | 22.96 | 23.33 | 1,714,932 | -0.08(-0.34%) |
Jan 15, 2014 | 23.47 | 23.59 | 23.20 | 23.41 | 1,345,873 | -0.06(-0.26%) |
Jan 14, 2014 | 23.55 | 23.73 | 23.17 | 23.47 | 1,688,200 | -0.21(-0.89%) |
Jan 13, 2014 | 23.69 | 24.00 | 23.46 | 23.68 | 3,273,458 | -1.73(-6.80%) |
Jan 10, 2014 | 25.38 | 25.51 | 24.89 | 25.41 | 1,113,280 | +0.11(+0.42%) |
Jan 09, 2014 | 25.83 | 25.95 | 25.28 | 25.31 | 1,035,443 | -0.54(-2.07%) |
Jan 08, 2014 | 25.50 | 25.99 | 25.34 | 25.84 | 1,065,017 | +0.35(+1.38%) |
Jan 07, 2014 | 25.80 | 25.92 | 25.39 | 25.49 | 982,724 | -0.32(-1.22%) |
Jan 06, 2014 | 25.92 | 26.05 | 25.60 | 25.81 | 946,335 | -0.11(-0.44%) |
Jan 03, 2014 | 25.84 | 26.12 | 25.80 | 25.92 | 531,117 | +0.09(+0.34%) |
Jan 02, 2014 | 25.82 | 26.23 | 25.50 | 25.83 | 986,255 | +0.04(+0.17%) |
Dec 31, 2013 | 25.74 | 25.79 | 25.79 | 25.79 | 523,275 | +0.05(+0.20%) |
Dec 30, 2013 | 25.80 | 25.93 | 25.67 | 25.74 | 485,673 | -0.04(-0.14%) |
Dec 27, 2013 | 25.93 | 26.03 | 25.66 | 25.77 | 742,915 | -0.04(-0.14%) |
Dec 26, 2013 | 25.94 | 26.15 | 25.79 | 25.81 | 454,420 | -0.05(-0.20%) |
Dec 24, 2013 | 25.79 | 26.10 | 25.79 | 25.86 | 184,777 | +0.12(+0.48%) |
Dec 23, 2013 | 25.46 | 25.80 | 25.40 | 25.74 | 378,443 | +0.36(+1.42%) |
Dec 20, 2013 | 25.17 | 25.44 | 25.10 | 25.38 | 1,318,928 | +0.36(+1.44%) |
Dec 19, 2013 | 25.13 | 25.27 | 24.90 | 25.02 | 613,449 | -0.24(-0.94%) |
Dec 18, 2013 | 25.34 | 25.41 | 24.71 | 25.25 | 1,231,556 | -0.14(-0.55%) |
Dec 17, 2013 | 25.19 | 25.41 | 24.99 | 25.39 | 897,732 | +0.18(+0.73%) |
Dec 16, 2013 | 25.17 | 25.51 | 25.14 | 25.21 | 787,034 | +0.05(+0.21%) |
Dec 13, 2013 | 25.03 | 25.26 | 24.96 | 25.16 | 546,088 | +0.09(+0.35%) |
Dec 12, 2013 | 25.04 | 25.10 | 24.86 | 25.07 | 545,852 | +0.03(+0.11%) |
Dec 11, 2013 | 25.26 | 25.39 | 24.96 | 25.04 | 698,555 | -0.26(-1.04%) |
Dec 10, 2013 | 25.34 | 25.53 | 25.25 | 25.31 | 780,650 | -0.11(-0.41%) |
Dec 09, 2013 | 25.41 | 25.59 | 25.38 | 25.41 | 771,043 | +0.04(+0.17%) |
Dec 06, 2013 | 25.60 | 25.78 | 25.32 | 25.37 | 944,488 | +0.00(+0.00%) |
Dec 05, 2013 | 25.08 | 25.47 | 25.08 | 25.37 | 659,247 | +0.18(+0.70%) |
Dec 04, 2013 | 25.34 | 25.40 | 24.98 | 25.19 | 897,302 | +0.15(+0.60%) |
Dec 03, 2013 | 24.69 | 25.05 | 24.58 | 25.04 | 663,751 | +0.26(+1.06%) |
Dec 02, 2013 | 25.12 | 25.20 | 24.74 | 24.78 | 684,657 | -0.34(-1.36%) |
Nov 29, 2013 | 25.21 | 25.21 | 24.96 | 25.12 | 240,126 | -0.07(-0.28%) |
Nov 27, 2013 | 25.60 | 25.60 | 25.09 | 25.19 | 522,076 | -0.37(-1.44%) |
Nov 26, 2013 | 25.50 | 25.65 | 25.39 | 25.56 | 388,304 | +0.05(+0.21%) |
Nov 25, 2013 | 25.46 | 25.63 | 25.38 | 25.51 | 574,842 | +0.08(+0.31%) |
Nov 22, 2013 | 25.80 | 25.94 | 25.26 | 25.43 | 962,431 | -0.47(-1.83%) |
Nov 21, 2013 | 26.12 | 26.23 | 25.77 | 25.90 | 2,576,415 | -0.15(-0.57%) |
Nov 20, 2013 | 26.13 | 26.38 | 25.95 | 26.05 | 342,302 | -0.07(-0.27%) |
Nov 19, 2013 | 26.22 | 26.28 | 26.04 | 26.12 | 436,235 | -0.15(-0.57%) |
Nov 18, 2013 | 26.55 | 26.56 | 26.16 | 26.27 | 463,446 | -0.22(-0.83%) |
Nov 15, 2013 | 26.40 | 26.51 | 26.25 | 26.49 | 406,902 | +0.06(+0.23%) |
Nov 14, 2013 | 26.43 | 26.52 | 26.28 | 26.43 | 1,468,113 | +0.04(+0.13%) |
Nov 13, 2013 | 26.08 | 26.48 | 26.08 | 26.39 | 552,290 | +0.18(+0.67%) |
Nov 12, 2013 | 25.74 | 26.27 | 25.74 | 26.22 | 855,003 | +0.39(+1.53%) |
Nov 11, 2013 | 25.78 | 25.86 | 25.49 | 25.82 | 708,105 | -0.02(-0.07%) |
Nov 08, 2013 | 25.52 | 25.85 | 25.36 | 25.84 | 791,158 | +0.32(+1.24%) |
Nov 07, 2013 | 25.33 | 25.63 | 25.16 | 25.52 | 1,092,308 | +0.36(+1.43%) |
Nov 06, 2013 | 25.33 | 25.42 | 25.14 | 25.17 | 804,825 | -0.08(-0.31%) |
Nov 05, 2013 | 25.24 | 25.34 | 25.07 | 25.24 | 478,191 | -0.11(-0.41%) |
Nov 04, 2013 | 24.95 | 25.36 | 24.93 | 25.35 | 647,714 | +0.47(+1.90%) |