Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.95 | 26.35 | 25.81 | 26.12 | 521,594 | -0.07(-0.28%) |
Jan 30, 2014 | 26.18 | 26.28 | 26.10 | 26.20 | 170,103 | +0.13(+0.49%) |
Jan 29, 2014 | 26.07 | 26.17 | 25.82 | 26.07 | 183,119 | -0.28(-1.07%) |
Jan 28, 2014 | 26.27 | 26.43 | 26.25 | 26.35 | 394,670 | +0.08(+0.31%) |
Jan 27, 2014 | 26.27 | 26.47 | 26.11 | 26.27 | 1,143,961 | +0.00(+0.00%) |
Jan 24, 2014 | 26.70 | 26.75 | 26.26 | 26.27 | 353,594 | -0.55(-2.06%) |
Jan 23, 2014 | 26.86 | 26.87 | 26.67 | 26.82 | 180,564 | -0.14(-0.50%) |
Jan 22, 2014 | 26.93 | 27.02 | 26.79 | 26.96 | 631,839 | +0.05(+0.17%) |
Jan 21, 2014 | 27.06 | 27.14 | 26.67 | 26.91 | 327,546 | +0.04(+0.14%) |
Jan 17, 2014 | 27.00 | 26.88 | 26.88 | 26.88 | 339,906 | +0.05(+0.17%) |
Jan 16, 2014 | 26.81 | 26.90 | 26.77 | 26.83 | 88,331 | +0.05(+0.20%) |
Jan 15, 2014 | 26.59 | 26.91 | 26.59 | 26.78 | 138,829 | +0.19(+0.72%) |
Jan 14, 2014 | 26.46 | 26.59 | 26.36 | 26.59 | 135,627 | +0.24(+0.89%) |
Jan 13, 2014 | 26.58 | 26.65 | 26.30 | 26.35 | 325,494 | -0.18(-0.68%) |
Jan 10, 2014 | 26.56 | 26.59 | 26.44 | 26.53 | 200,608 | +0.08(+0.31%) |
Jan 09, 2014 | 26.99 | 26.99 | 26.38 | 26.45 | 667,939 | -0.43(-1.58%) |
Jan 08, 2014 | 26.88 | 26.94 | 26.78 | 26.88 | 427,311 | +0.00(+0.00%) |
Jan 07, 2014 | 26.78 | 26.91 | 26.76 | 26.88 | 279,629 | +0.18(+0.68%) |
Jan 06, 2014 | 26.66 | 26.74 | 26.47 | 26.69 | 537,764 | +0.12(+0.44%) |
Jan 03, 2014 | 26.63 | 26.64 | 26.46 | 26.58 | 317,029 | -0.08(-0.31%) |
Jan 02, 2014 | 26.89 | 26.92 | 26.52 | 26.66 | 2,222,669 | -0.28(-1.04%) |
Dec 31, 2013 | 26.97 | 26.94 | 26.94 | 26.94 | 130,334 | +0.03(+0.10%) |
Dec 30, 2013 | 26.98 | 27.02 | 26.91 | 26.91 | 104,142 | -0.05(-0.20%) |
Dec 27, 2013 | 26.86 | 27.03 | 26.81 | 26.97 | 371,244 | +0.17(+0.64%) |
Dec 26, 2013 | 26.77 | 26.79 | 26.70 | 26.79 | 150,548 | +0.16(+0.61%) |
Dec 24, 2013 | 26.44 | 26.68 | 26.44 | 26.63 | 109,802 | +0.15(+0.58%) |
Dec 23, 2013 | 26.30 | 26.49 | 26.30 | 26.48 | 257,319 | +0.24(+0.91%) |
Dec 20, 2013 | 25.98 | 26.24 | 25.98 | 26.24 | 269,505 | +0.29(+1.11%) |
Dec 19, 2013 | 25.59 | 25.99 | 25.59 | 25.95 | 419,498 | +0.31(+1.19%) |
Dec 18, 2013 | 25.37 | 25.66 | 25.22 | 25.64 | 573,864 | +0.28(+1.10%) |
Dec 17, 2013 | 25.42 | 25.44 | 25.25 | 25.37 | 133,482 | +0.13(+0.50%) |
Dec 16, 2013 | 25.37 | 25.43 | 25.13 | 25.24 | 840,933 | +0.03(+0.11%) |
Dec 13, 2013 | 25.11 | 25.25 | 24.90 | 25.21 | 249,908 | +0.18(+0.72%) |
Dec 12, 2013 | 25.08 | 25.10 | 24.87 | 25.03 | 494,901 | -0.03(-0.11%) |
Dec 11, 2013 | 25.34 | 25.37 | 25.04 | 25.06 | 193,268 | -0.25(-0.99%) |
Dec 10, 2013 | 25.49 | 25.54 | 25.31 | 25.31 | 240,976 | -0.25(-0.98%) |
Dec 09, 2013 | 25.52 | 25.58 | 25.45 | 25.56 | 448,435 | +0.02(+0.07%) |
Dec 06, 2013 | 25.50 | 25.59 | 25.47 | 25.55 | 211,087 | +0.23(+0.92%) |
Dec 05, 2013 | 25.46 | 25.46 | 25.30 | 25.31 | 442,727 | -0.13(-0.53%) |
Dec 04, 2013 | 25.36 | 25.54 | 25.26 | 25.45 | 148,641 | -0.03(-0.11%) |
Dec 03, 2013 | 25.46 | 25.50 | 25.34 | 25.47 | 1,624,016 | +0.00(+0.00%) |
Dec 02, 2013 | 25.73 | 25.73 | 25.46 | 25.47 | 1,387,089 | -0.22(-0.87%) |
Nov 29, 2013 | 25.82 | 25.90 | 25.70 | 25.70 | 218,271 | -0.06(-0.24%) |
Nov 27, 2013 | 25.75 | 25.81 | 25.65 | 25.76 | 86,197 | +0.07(+0.28%) |
Nov 26, 2013 | 25.47 | 25.79 | 25.47 | 25.69 | 301,829 | +0.17(+0.67%) |
Nov 25, 2013 | 25.64 | 25.71 | 25.48 | 25.52 | 177,431 | -0.10(-0.39%) |
Nov 22, 2013 | 25.71 | 25.73 | 25.53 | 25.62 | 322,391 | -0.11(-0.42%) |
Nov 21, 2013 | 25.55 | 25.79 | 25.55 | 25.73 | 103,615 | +0.17(+0.67%) |
Nov 20, 2013 | 25.84 | 26.03 | 25.49 | 25.55 | 150,341 | -0.22(-0.84%) |
Nov 19, 2013 | 25.99 | 26.00 | 25.68 | 25.77 | 430,349 | -0.19(-0.73%) |
Nov 18, 2013 | 25.94 | 26.09 | 25.92 | 25.96 | 148,958 | +0.04(+0.17%) |
Nov 15, 2013 | 25.73 | 25.94 | 25.73 | 25.91 | 283,621 | +0.13(+0.52%) |
Nov 14, 2013 | 25.88 | 25.89 | 25.74 | 25.78 | 134,329 | -0.08(-0.31%) |
Nov 13, 2013 | 25.73 | 25.86 | 25.64 | 25.86 | 155,483 | +0.03(+0.10%) |
Nov 12, 2013 | 25.83 | 25.88 | 25.77 | 25.83 | 148,462 | -0.02(-0.07%) |
Nov 11, 2013 | 25.91 | 25.96 | 25.83 | 25.85 | 342,524 | -0.14(-0.55%) |
Nov 08, 2013 | 25.93 | 25.99 | 25.66 | 25.99 | 160,541 | +0.13(+0.52%) |
Nov 07, 2013 | 26.37 | 26.37 | 25.82 | 25.86 | 417,991 | -0.56(-2.11%) |
Nov 06, 2013 | 26.51 | 26.51 | 26.35 | 26.42 | 932,564 | +0.06(+0.24%) |
Nov 05, 2013 | 26.35 | 26.50 | 26.32 | 26.35 | 628,188 | -0.04(-0.14%) |
Nov 04, 2013 | 26.30 | 26.40 | 26.17 | 26.39 | 917,077 | +0.26(+1.00%) |