Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.93 | 26.32 | 25.79 | 26.23 | 11,542,579 | +0.22(+0.86%) |
Jan 30, 2014 | 25.67 | 26.02 | 25.63 | 26.00 | 7,873,726 | +0.32(+1.26%) |
Jan 29, 2014 | 26.05 | 26.30 | 25.44 | 25.68 | 19,024,446 | -0.23(-0.87%) |
Jan 28, 2014 | 25.94 | 26.01 | 25.78 | 25.91 | 8,741,413 | +0.00(+0.00%) |
Jan 27, 2014 | 25.91 | 26.05 | 25.81 | 25.91 | 9,633,778 | +0.02(+0.07%) |
Jan 24, 2014 | 25.96 | 26.27 | 25.86 | 25.89 | 10,528,438 | -0.13(-0.51%) |
Jan 23, 2014 | 26.04 | 26.10 | 25.92 | 26.02 | 6,727,829 | -0.11(-0.41%) |
Jan 22, 2014 | 26.14 | 26.25 | 26.09 | 26.13 | 4,394,208 | -0.03(-0.12%) |
Jan 21, 2014 | 25.97 | 26.18 | 25.96 | 26.16 | 5,595,698 | +0.31(+1.19%) |
Jan 17, 2014 | 25.91 | 25.85 | 25.85 | 25.85 | 5,276,509 | -0.05(-0.19%) |
Jan 16, 2014 | 25.80 | 25.91 | 25.71 | 25.90 | 5,210,828 | +0.10(+0.39%) |
Jan 15, 2014 | 25.81 | 25.89 | 25.72 | 25.80 | 6,054,743 | -0.01(-0.05%) |
Jan 14, 2014 | 25.95 | 26.02 | 25.79 | 25.81 | 8,052,884 | -0.11(-0.41%) |
Jan 13, 2014 | 25.98 | 26.05 | 25.86 | 25.92 | 7,714,409 | -0.08(-0.29%) |
Jan 10, 2014 | 25.62 | 26.18 | 25.53 | 26.00 | 9,833,373 | +0.48(+1.90%) |
Jan 09, 2014 | 25.44 | 25.52 | 25.30 | 25.51 | 6,207,440 | +0.14(+0.54%) |
Jan 08, 2014 | 25.57 | 25.61 | 25.31 | 25.37 | 6,797,024 | -0.23(-0.88%) |
Jan 07, 2014 | 25.42 | 25.61 | 25.38 | 25.60 | 7,481,504 | +0.23(+0.89%) |
Jan 06, 2014 | 25.47 | 25.55 | 25.30 | 25.37 | 7,191,837 | -0.04(-0.17%) |
Jan 03, 2014 | 25.54 | 25.60 | 25.29 | 25.42 | 6,684,561 | -0.14(-0.54%) |
Jan 02, 2014 | 25.83 | 25.83 | 25.49 | 25.56 | 8,769,946 | -0.26(-1.02%) |
Dec 31, 2013 | 25.78 | 25.82 | 25.82 | 25.82 | 6,750,397 | +0.07(+0.27%) |
Dec 30, 2013 | 25.63 | 25.83 | 25.61 | 25.75 | 7,393,567 | +0.09(+0.34%) |
Dec 27, 2013 | 25.57 | 25.72 | 25.50 | 25.66 | 5,342,538 | +0.07(+0.27%) |
Dec 26, 2013 | 25.73 | 25.79 | 25.54 | 25.59 | 4,688,359 | -0.13(-0.51%) |
Dec 24, 2013 | 25.62 | 25.83 | 25.52 | 25.73 | 2,217,821 | +0.05(+0.20%) |
Dec 23, 2013 | 25.83 | 25.91 | 25.66 | 25.68 | 6,509,499 | -0.11(-0.44%) |
Dec 20, 2013 | 25.67 | 25.91 | 25.62 | 25.79 | 11,952,317 | +0.17(+0.66%) |
Dec 19, 2013 | 25.75 | 25.75 | 25.38 | 25.62 | 8,885,152 | -0.14(-0.54%) |
Dec 18, 2013 | 25.36 | 25.88 | 25.22 | 25.76 | 12,237,391 | +0.44(+1.74%) |
Dec 17, 2013 | 25.32 | 25.46 | 25.22 | 25.32 | 6,781,804 | -0.04(-0.17%) |
Dec 16, 2013 | 25.27 | 25.51 | 25.27 | 25.36 | 6,165,483 | +0.16(+0.65%) |
Dec 13, 2013 | 25.30 | 25.36 | 25.14 | 25.20 | 5,543,748 | -0.05(-0.20%) |
Dec 12, 2013 | 25.25 | 25.42 | 25.14 | 25.25 | 9,975,829 | -0.05(-0.20%) |
Dec 11, 2013 | 25.39 | 25.48 | 25.24 | 25.30 | 13,095,265 | -0.11(-0.45%) |
Dec 10, 2013 | 25.76 | 25.76 | 25.39 | 25.41 | 12,750,203 | -0.36(-1.41%) |
Dec 09, 2013 | 25.95 | 25.95 | 25.63 | 25.78 | 9,742,552 | -0.24(-0.94%) |
Dec 06, 2013 | 25.95 | 26.20 | 25.81 | 26.02 | 7,175,270 | +0.31(+1.20%) |
Dec 05, 2013 | 25.73 | 25.86 | 25.59 | 25.71 | 8,688,732 | -0.09(-0.37%) |
Dec 04, 2013 | 25.65 | 25.82 | 25.41 | 25.81 | 7,511,010 | +0.13(+0.51%) |
Dec 03, 2013 | 25.59 | 25.81 | 25.47 | 25.68 | 9,012,422 | +0.09(+0.34%) |
Dec 02, 2013 | 25.57 | 25.66 | 25.20 | 25.59 | 10,434,176 | +0.07(+0.27%) |
Nov 29, 2013 | 25.52 | 25.73 | 25.44 | 25.52 | 4,991,865 | -0.03(-0.12%) |
Nov 27, 2013 | 25.61 | 25.64 | 25.41 | 25.55 | 6,799,054 | -0.03(-0.12%) |
Nov 26, 2013 | 25.78 | 25.80 | 25.57 | 25.58 | 8,587,018 | -0.17(-0.66%) |
Nov 25, 2013 | 25.91 | 25.95 | 25.75 | 25.75 | 7,985,706 | -0.14(-0.56%) |
Nov 22, 2013 | 25.97 | 26.07 | 25.88 | 25.90 | 5,756,098 | -0.09(-0.34%) |
Nov 21, 2013 | 26.05 | 26.18 | 25.83 | 25.98 | 8,000,622 | -0.02(-0.07%) |
Nov 20, 2013 | 26.49 | 26.49 | 25.96 | 26.00 | 10,579,434 | -0.42(-1.59%) |
Nov 19, 2013 | 26.60 | 26.67 | 26.40 | 26.42 | 8,374,520 | -0.16(-0.61%) |
Nov 18, 2013 | 26.64 | 26.66 | 26.49 | 26.59 | 10,243,175 | -0.06(-0.21%) |
Nov 15, 2013 | 26.58 | 26.65 | 26.29 | 26.64 | 10,493,806 | +0.04(+0.14%) |
Nov 14, 2013 | 26.27 | 26.65 | 26.26 | 26.60 | 11,274,570 | +0.39(+1.49%) |
Nov 13, 2013 | 25.89 | 26.23 | 25.76 | 26.22 | 9,154,538 | +0.22(+0.85%) |
Nov 12, 2013 | 26.01 | 26.10 | 25.84 | 26.00 | 8,400,258 | -0.07(-0.27%) |
Nov 11, 2013 | 25.89 | 26.10 | 25.77 | 26.06 | 6,822,983 | +0.18(+0.70%) |
Nov 08, 2013 | 25.98 | 25.98 | 25.48 | 25.88 | 17,285,624 | -0.19(-0.75%) |
Nov 07, 2013 | 26.27 | 26.40 | 26.05 | 26.08 | 7,465,900 | -0.16(-0.60%) |
Nov 06, 2013 | 25.92 | 26.23 | 25.88 | 26.23 | 7,785,234 | +0.42(+1.63%) |
Nov 05, 2013 | 26.03 | 26.32 | 25.81 | 25.81 | 10,044,602 | -0.24(-0.94%) |
Nov 04, 2013 | 25.95 | 26.06 | 25.76 | 26.06 | 8,794,871 | +0.30(+1.15%) |