Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.51 | 26.12 | 25.33 | 26.06 | 1,643,505 | +0.23(+0.88%) |
Jan 30, 2014 | 25.35 | 25.89 | 25.30 | 25.83 | 1,364,738 | +0.67(+2.67%) |
Jan 29, 2014 | 25.34 | 25.62 | 25.12 | 25.16 | 1,152,223 | -0.18(-0.73%) |
Jan 28, 2014 | 25.15 | 25.42 | 25.13 | 25.34 | 993,881 | +0.19(+0.76%) |
Jan 27, 2014 | 25.53 | 25.67 | 25.10 | 25.15 | 1,211,241 | -0.38(-1.49%) |
Jan 24, 2014 | 25.83 | 25.97 | 25.53 | 25.53 | 2,067,164 | -0.35(-1.34%) |
Jan 23, 2014 | 25.50 | 25.89 | 25.44 | 25.88 | 1,955,681 | +0.20(+0.79%) |
Jan 22, 2014 | 25.63 | 25.77 | 25.46 | 25.68 | 721,515 | +0.09(+0.37%) |
Jan 21, 2014 | 25.87 | 25.93 | 25.55 | 25.58 | 773,151 | -0.12(-0.48%) |
Jan 17, 2014 | 25.68 | 25.70 | 25.70 | 25.70 | 2,761,891 | +0.01(+0.03%) |
Jan 16, 2014 | 25.70 | 25.83 | 25.65 | 25.70 | 2,848,033 | +0.03(+0.13%) |
Jan 15, 2014 | 25.46 | 25.80 | 25.46 | 25.66 | 1,601,362 | +0.20(+0.80%) |
Jan 14, 2014 | 25.42 | 25.53 | 25.31 | 25.46 | 1,348,463 | +0.06(+0.24%) |
Jan 13, 2014 | 25.43 | 25.61 | 25.32 | 25.40 | 923,228 | -0.01(-0.03%) |
Jan 10, 2014 | 25.31 | 25.49 | 25.27 | 25.40 | 947,138 | +0.12(+0.46%) |
Jan 09, 2014 | 25.50 | 25.52 | 25.23 | 25.29 | 1,237,364 | -0.22(-0.85%) |
Jan 08, 2014 | 25.65 | 25.70 | 25.21 | 25.51 | 1,800,930 | -0.18(-0.69%) |
Jan 07, 2014 | 26.15 | 26.23 | 25.67 | 25.68 | 2,285,343 | -0.48(-1.82%) |
Jan 06, 2014 | 26.37 | 26.38 | 26.08 | 26.16 | 828,246 | -0.16(-0.62%) |
Jan 03, 2014 | 26.22 | 26.41 | 26.09 | 26.32 | 563,288 | +0.10(+0.36%) |
Jan 02, 2014 | 26.29 | 26.48 | 26.06 | 26.23 | 1,508,280 | -0.14(-0.52%) |
Dec 31, 2013 | 26.28 | 26.36 | 26.36 | 26.36 | 1,438,835 | +0.08(+0.31%) |
Dec 30, 2013 | 26.10 | 26.30 | 26.06 | 26.28 | 879,708 | +0.22(+0.86%) |
Dec 27, 2013 | 26.00 | 26.13 | 25.92 | 26.06 | 937,309 | +0.01(+0.05%) |
Dec 26, 2013 | 25.96 | 26.11 | 25.95 | 26.04 | 443,160 | +0.20(+0.76%) |
Dec 24, 2013 | 25.89 | 26.01 | 25.80 | 25.85 | 606,452 | +0.05(+0.21%) |
Dec 23, 2013 | 25.76 | 26.02 | 25.61 | 25.79 | 847,684 | +0.12(+0.48%) |
Dec 20, 2013 | 25.76 | 25.88 | 25.63 | 25.67 | 1,440,704 | -0.05(-0.18%) |
Dec 19, 2013 | 25.62 | 25.76 | 25.51 | 25.72 | 750,990 | -0.01(-0.05%) |
Dec 18, 2013 | 25.27 | 25.80 | 25.21 | 25.73 | 1,480,711 | +0.38(+1.50%) |
Dec 17, 2013 | 25.55 | 25.55 | 25.34 | 25.35 | 821,893 | -0.14(-0.56%) |
Dec 16, 2013 | 25.53 | 25.68 | 25.42 | 25.49 | 1,136,866 | +0.05(+0.19%) |
Dec 13, 2013 | 25.39 | 25.57 | 25.21 | 25.44 | 793,657 | +0.03(+0.13%) |
Dec 12, 2013 | 25.46 | 25.70 | 25.36 | 25.41 | 1,167,517 | -0.20(-0.79%) |
Dec 11, 2013 | 25.99 | 26.03 | 25.52 | 25.61 | 1,129,161 | -0.38(-1.46%) |
Dec 10, 2013 | 26.23 | 26.23 | 25.92 | 25.99 | 906,885 | -0.24(-0.91%) |
Dec 09, 2013 | 26.28 | 26.42 | 26.16 | 26.23 | 1,260,823 | -0.01(-0.05%) |
Dec 06, 2013 | 26.00 | 26.34 | 25.93 | 26.25 | 870,546 | +0.27(+1.05%) |
Dec 05, 2013 | 25.93 | 26.13 | 25.93 | 25.97 | 977,641 | -0.04(-0.16%) |
Dec 04, 2013 | 25.91 | 26.17 | 25.74 | 26.01 | 755,221 | -0.03(-0.13%) |
Dec 03, 2013 | 26.06 | 26.11 | 25.85 | 26.05 | 693,451 | -0.16(-0.60%) |
Dec 02, 2013 | 26.23 | 26.44 | 26.14 | 26.20 | 785,010 | -0.16(-0.62%) |
Nov 29, 2013 | 26.46 | 26.54 | 26.33 | 26.37 | 352,959 | +0.03(+0.13%) |
Nov 27, 2013 | 26.41 | 26.50 | 26.25 | 26.33 | 752,978 | -0.05(-0.18%) |
Nov 26, 2013 | 26.57 | 26.75 | 26.29 | 26.38 | 1,201,742 | -0.20(-0.77%) |
Nov 25, 2013 | 26.80 | 26.81 | 26.51 | 26.59 | 741,213 | -0.22(-0.84%) |
Nov 22, 2013 | 26.58 | 26.93 | 26.50 | 26.81 | 1,257,934 | +0.20(+0.77%) |
Nov 21, 2013 | 26.88 | 26.91 | 26.57 | 26.61 | 718,417 | -0.26(-0.96%) |
Nov 20, 2013 | 27.05 | 27.18 | 26.69 | 26.86 | 1,144,905 | -0.19(-0.70%) |
Nov 19, 2013 | 27.08 | 27.15 | 26.77 | 27.05 | 928,151 | -0.08(-0.30%) |
Nov 18, 2013 | 27.41 | 27.53 | 27.05 | 27.13 | 883,529 | -0.25(-0.92%) |
Nov 15, 2013 | 27.10 | 27.41 | 27.05 | 27.39 | 2,181,657 | +0.25(+0.93%) |
Nov 14, 2013 | 26.66 | 27.16 | 26.58 | 27.13 | 768,521 | +0.41(+1.55%) |
Nov 12, 2013 | 26.80 | 26.99 | 26.61 | 26.72 | 911,409 | -0.02(-0.08%) |
Nov 11, 2013 | 26.63 | 26.90 | 26.46 | 26.74 | 893,543 | +0.20(+0.77%) |
Nov 08, 2013 | 26.80 | 26.86 | 26.45 | 26.54 | 933,491 | -0.32(-1.19%) |
Nov 07, 2013 | 27.16 | 27.18 | 26.78 | 26.86 | 1,200,390 | -0.27(-1.00%) |
Nov 06, 2013 | 27.22 | 27.33 | 27.03 | 27.13 | 765,030 | +0.03(+0.13%) |
Nov 05, 2013 | 27.04 | 27.17 | 27.01 | 27.09 | 754,058 | -0.05(-0.18%) |
Nov 04, 2013 | 26.97 | 27.20 | 26.96 | 27.14 | 884,098 | +0.18(+0.65%) |