Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.38 | 22.78 | 22.20 | 22.59 | 1,731,887 | +0.05(+0.24%) |
Jan 30, 2014 | 22.44 | 22.62 | 22.24 | 22.54 | 1,551,101 | +0.29(+1.31%) |
Jan 29, 2014 | 22.23 | 22.43 | 22.15 | 22.24 | 1,404,037 | -0.09(-0.42%) |
Jan 28, 2014 | 22.39 | 22.48 | 22.14 | 22.34 | 1,131,734 | +0.01(+0.06%) |
Jan 27, 2014 | 22.22 | 22.45 | 22.21 | 22.32 | 1,704,245 | +0.03(+0.12%) |
Jan 24, 2014 | 22.52 | 22.68 | 22.29 | 22.30 | 1,761,985 | -0.39(-1.72%) |
Jan 23, 2014 | 22.73 | 22.84 | 22.58 | 22.69 | 1,719,685 | -0.11(-0.47%) |
Jan 22, 2014 | 22.72 | 22.89 | 22.71 | 22.80 | 1,298,613 | +0.01(+0.06%) |
Jan 21, 2014 | 22.65 | 22.82 | 22.54 | 22.78 | 1,099,098 | +0.17(+0.73%) |
Jan 17, 2014 | 22.48 | 22.62 | 22.62 | 22.62 | 985,772 | +0.16(+0.71%) |
Jan 16, 2014 | 22.40 | 22.50 | 22.26 | 22.46 | 980,185 | +0.02(+0.09%) |
Jan 15, 2014 | 22.41 | 22.49 | 22.31 | 22.44 | 1,038,140 | +0.03(+0.12%) |
Jan 14, 2014 | 22.30 | 22.45 | 22.24 | 22.41 | 1,211,183 | +0.15(+0.65%) |
Jan 13, 2014 | 22.60 | 22.60 | 22.19 | 22.26 | 1,298,049 | -0.35(-1.55%) |
Jan 10, 2014 | 22.44 | 22.72 | 22.44 | 22.62 | 1,187,385 | +0.29(+1.31%) |
Jan 09, 2014 | 22.24 | 22.39 | 22.09 | 22.32 | 1,392,021 | +0.17(+0.75%) |
Jan 08, 2014 | 22.22 | 22.32 | 22.07 | 22.16 | 3,071,751 | -0.09(-0.40%) |
Jan 07, 2014 | 22.28 | 22.38 | 22.14 | 22.25 | 1,770,986 | +0.13(+0.57%) |
Jan 06, 2014 | 22.06 | 22.22 | 21.90 | 22.12 | 2,599,946 | +0.15(+0.69%) |
Jan 03, 2014 | 22.02 | 22.12 | 21.81 | 21.97 | 1,367,181 | -0.03(-0.15%) |
Jan 02, 2014 | 22.27 | 22.39 | 21.96 | 22.00 | 2,031,916 | -0.32(-1.45%) |
Dec 31, 2013 | 22.29 | 22.33 | 22.33 | 22.33 | 1,023,963 | +0.05(+0.21%) |
Dec 30, 2013 | 22.23 | 22.42 | 22.22 | 22.28 | 1,095,875 | +0.01(+0.06%) |
Dec 27, 2013 | 22.29 | 22.37 | 22.23 | 22.27 | 614,637 | +0.03(+0.15%) |
Dec 26, 2013 | 22.38 | 22.45 | 22.21 | 22.23 | 815,423 | -0.14(-0.62%) |
Dec 24, 2013 | 22.24 | 22.39 | 22.16 | 22.37 | 473,745 | +0.18(+0.80%) |
Dec 23, 2013 | 22.39 | 22.42 | 22.16 | 22.20 | 1,244,688 | -0.05(-0.24%) |
Dec 20, 2013 | 22.00 | 22.48 | 21.97 | 22.25 | 5,926,935 | +0.27(+1.23%) |
Dec 19, 2013 | 22.18 | 22.18 | 21.84 | 21.98 | 2,132,589 | -0.23(-1.04%) |
Dec 18, 2013 | 22.09 | 22.27 | 21.64 | 22.21 | 2,632,311 | +0.11(+0.51%) |
Dec 17, 2013 | 22.23 | 22.26 | 22.04 | 22.10 | 2,076,441 | -0.18(-0.80%) |
Dec 16, 2013 | 22.07 | 22.40 | 22.04 | 22.27 | 1,977,996 | +0.20(+0.92%) |
Dec 13, 2013 | 22.23 | 22.31 | 21.99 | 22.07 | 1,113,660 | -0.07(-0.30%) |
Dec 12, 2013 | 22.11 | 22.44 | 22.02 | 22.14 | 1,076,704 | +0.02(+0.09%) |
Dec 11, 2013 | 22.50 | 22.54 | 22.08 | 22.12 | 1,590,801 | -0.45(-1.98%) |
Dec 10, 2013 | 22.62 | 22.75 | 22.44 | 22.56 | 1,798,268 | -0.06(-0.26%) |
Dec 09, 2013 | 22.50 | 22.70 | 22.43 | 22.62 | 1,604,393 | +0.11(+0.50%) |
Dec 06, 2013 | 22.55 | 22.75 | 22.43 | 22.51 | 1,144,151 | +0.13(+0.56%) |
Dec 05, 2013 | 22.56 | 22.57 | 22.23 | 22.39 | 1,554,640 | -0.14(-0.64%) |
Dec 04, 2013 | 22.32 | 22.62 | 22.22 | 22.53 | 1,617,925 | +0.09(+0.41%) |
Dec 03, 2013 | 22.40 | 22.68 | 22.35 | 22.44 | 1,746,271 | +0.04(+0.18%) |
Dec 02, 2013 | 22.64 | 22.72 | 22.39 | 22.40 | 2,493,728 | -0.27(-1.19%) |
Nov 29, 2013 | 22.69 | 22.81 | 22.52 | 22.67 | 1,911,638 | -0.04(-0.17%) |
Nov 27, 2013 | 22.92 | 23.16 | 22.52 | 22.71 | 4,861,132 | -0.55(-2.38%) |
Nov 26, 2013 | 24.95 | 24.97 | 23.13 | 23.26 | 8,876,098 | -1.71(-6.86%) |
Nov 25, 2013 | 25.23 | 25.23 | 24.94 | 24.97 | 842,926 | -0.15(-0.60%) |
Nov 22, 2013 | 24.80 | 25.19 | 24.74 | 25.13 | 937,717 | +0.34(+1.35%) |
Nov 21, 2013 | 24.61 | 24.88 | 24.58 | 24.79 | 1,182,766 | +0.21(+0.86%) |
Nov 20, 2013 | 24.86 | 24.86 | 24.45 | 24.58 | 1,044,862 | -0.20(-0.80%) |
Nov 19, 2013 | 25.01 | 25.08 | 24.65 | 24.78 | 1,040,493 | -0.28(-1.13%) |
Nov 18, 2013 | 25.26 | 25.34 | 25.01 | 25.06 | 805,956 | -0.20(-0.78%) |
Nov 15, 2013 | 25.09 | 25.26 | 24.96 | 25.26 | 683,351 | +0.23(+0.92%) |
Nov 14, 2013 | 24.63 | 25.14 | 24.63 | 25.03 | 1,220,636 | +0.13(+0.50%) |
Nov 13, 2013 | 24.69 | 24.94 | 24.55 | 24.90 | 747,994 | +0.05(+0.19%) |
Nov 12, 2013 | 24.88 | 25.03 | 24.65 | 24.86 | 1,497,767 | -0.03(-0.11%) |
Nov 11, 2013 | 24.80 | 25.01 | 24.71 | 24.88 | 1,360,402 | -0.01(-0.03%) |
Nov 08, 2013 | 24.82 | 24.91 | 24.38 | 24.89 | 1,847,052 | -0.02(-0.08%) |
Nov 07, 2013 | 25.08 | 25.14 | 24.72 | 24.91 | 1,475,446 | -0.10(-0.40%) |
Nov 06, 2013 | 26.34 | 26.34 | 23.95 | 25.01 | 2,736,526 | +0.67(+2.73%) |
Nov 05, 2013 | 24.57 | 24.78 | 24.32 | 24.34 | 2,056,415 | -0.27(-1.10%) |
Nov 04, 2013 | 24.61 | 24.76 | 24.47 | 24.61 | 1,322,868 | +0.02(+0.08%) |